NASDAQ, DTCK End of Day and Historical Stock Data [Davis Commodities Limited]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, DTCK:

05 Sep 2025

LAST: 0.9290	CHANGE: 0.06	OPEN: 0.9605	HIGH: 1.0300	ASK: 0.0000	VOLUME: 234.5K
LAST: 0.9290	CHG(%): 5.88	PREV: 0.9870	LOW: 0.8990	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	0.9605	1.0300	0.8990	0.9290	234.5K
04 Sep 25	0.9050	0.9870	0.8820	0.9870	180.2K
03 Sep 25	0.9300	0.9325	0.8954	0.9050	450.3K
02 Sep 25	0.7200	0.9000	0.7200	0.8728	178K
29 Aug 25	0.7496	0.7498	0.6911	0.7386	5.3K
28 Aug 25	0.7270	0.7500	0.7100	0.7498	22K
27 Aug 25	0.7000	0.7300	0.6900	0.7243	45.8K
26 Aug 25	0.7435	0.7435	0.7120	0.7130	22.8K
25 Aug 25	0.7606	0.7692	0.7401	0.7435	58.2K
22 Aug 25	0.7428	0.7698	0.7357	0.7551	28.8K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.89
MA10:	0.81
MA20:	0.80
MA50:	0.85
MA100:	0.75
MA200:	0.85
STO9:	68.14
STO14:	68.14
RSI14:	64.53
WPR14:	-21.17
MTM14:	0.14
ROC14:	0.18
ATR:	0.08
Week High:	1.03
Week Low:	0.69
Month High:	1.03
Month Low:	0.69
Year High:	1.50
Year Low:	0.40
Volatility:	38.62