Dana Gas PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.91	0.91	0.88	0.90	0.90	-1.65%	10,338,720
Apr 8, 2026	0.89	0.92	0.89	0.91	0.91	5.81%	14,877,960
Apr 7, 2026	0.86	0.86	0.85	0.86	0.86	0.35%	4,003,160
Apr 6, 2026	0.87	0.87	0.84	0.86	0.86	-1.95%	11,918,220
Apr 3, 2026	0.87	0.88	0.86	0.87	0.87	0.34%	2,461,591
Apr 2, 2026	0.89	0.89	0.87	0.87	0.87	-2.68%	5,790,848
Apr 1, 2026	0.86	0.90	0.86	0.90	0.90	4.80%	10,265,620
Mar 31, 2026	0.86	0.86	0.85	0.85	0.85	-0.70%	3,267,129
Mar 30, 2026	0.86	0.86	0.85	0.86	0.86	1.18%	6,051,550
Mar 27, 2026	0.85	0.86	0.85	0.85	0.85	-0.35%	3,478,438
Mar 26, 2026	0.86	0.86	0.84	0.85	0.85	-0.70%	7,472,600
Mar 25, 2026	0.84	0.87	0.84	0.86	0.86	2.51%	15,721,940
Mar 24, 2026	0.84	0.85	0.83	0.84	0.84	0.36%	5,384,697
Mar 23, 2026	0.85	0.85	0.81	0.84	0.84	-1.76%	14,555,815
Mar 18, 2026	0.81	0.85	0.80	0.85	0.85	5.07%	21,079,300
Mar 17, 2026	0.78	0.81	0.77	0.81	0.81	3.72%	16,920,580
Mar 16, 2026	0.79	0.80	0.76	0.78	0.78	-1.27%	14,394,580
Mar 13, 2026	0.79	0.82	0.79	0.79	0.79	-4.93%	24,192,910
Mar 12, 2026	0.87	0.87	0.83	0.83	0.83	-4.92%	6,504,642
Mar 11, 2026	0.86	0.89	0.86	0.87	0.87	0.81%	2,704,327
Mar 10, 2026	0.86	0.88	0.85	0.87	0.87	0.58%	17,158,440
Mar 9, 2026	0.84	0.88	0.83	0.86	0.86	-0.23%	14,167,230
Mar 6, 2026	0.88	0.88	0.84	0.86	0.86	-2.04%	21,798,780
Mar 5, 2026	0.85	0.89	0.85	0.88	0.88	-1.34%	29,692,670
Mar 4, 2026	0.89	0.89	0.89	0.89	0.89	-4.99%	11,306,330
Feb 27, 2026	0.95	0.96	0.94	0.94	0.94	-1.47%	11,688,380
Feb 26, 2026	0.95	0.96	0.94	0.96	0.96	1.49%	5,322,179
Feb 25, 2026	0.95	0.96	0.94	0.94	0.94	-0.42%	16,053,840
Feb 24, 2026	0.95	0.96	0.95	0.95	0.95	-1.25%	3,553,665
Feb 23, 2026	0.95	0.96	0.94	0.96	0.96	1.06%	9,639,835
Feb 20, 2026	0.95	0.95	0.94	0.95	0.95	-0.53%	6,357,441
Feb 19, 2026	0.96	0.96	0.95	0.95	0.95	-1.04%	19,369,120
Feb 18, 2026	0.95	0.96	0.95	0.96	0.96	1.05%	12,539,690
Feb 17, 2026	0.95	0.96	0.94	0.95	0.95	-	10,914,080
Feb 16, 2026	0.95	0.96	0.95	0.95	0.95	0.42%	7,396,096
Feb 13, 2026	0.97	0.97	0.94	0.95	0.95	-1.76%	17,786,980
Feb 12, 2026	0.95	0.97	0.95	0.97	0.97	1.58%	13,873,870
Feb 11, 2026	0.96	0.96	0.95	0.95	0.95	-0.31%	12,883,680
Feb 10, 2026	0.96	0.97	0.95	0.95	0.95	-0.63%	25,738,380
Feb 9, 2026	0.95	0.96	0.94	0.96	0.96	1.59%	13,895,120
Feb 6, 2026	0.97	0.97	0.94	0.94	0.94	-3.28%	22,175,710
Feb 5, 2026	0.97	0.98	0.96	0.98	0.98	0.62%	20,820,690
Feb 4, 2026	0.97	0.97	0.96	0.97	0.97	0.41%	16,030,290
Feb 3, 2026	0.95	0.97	0.95	0.97	0.97	1.79%	36,117,010
Feb 2, 2026	0.93	0.95	0.93	0.95	0.95	1.61%	16,905,220
Jan 30, 2026	0.95	0.95	0.93	0.93	0.93	-1.48%	15,654,706
Jan 29, 2026	0.94	0.95	0.94	0.95	0.95	0.64%	19,314,670
Jan 28, 2026	0.96	0.96	0.94	0.94	0.94	-1.57%	16,761,240
Jan 27, 2026	0.95	0.96	0.95	0.96	0.96	0.74%	18,172,630
Jan 26, 2026	0.95	0.95	0.92	0.95	0.95	0.74%	33,149,610