Dana Gas PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.76	0.76	0.75	0.75	0.75	-0.40%	2,147,962
Aug 28, 2025	0.76	0.76	0.76	0.76	0.76	-	2,326,243
Aug 27, 2025	0.76	0.77	0.76	0.76	0.76	-0.53%	6,105,921
Aug 26, 2025	0.77	0.77	0.76	0.76	0.76	-0.78%	5,976,266
Aug 25, 2025	0.77	0.77	0.77	0.77	0.77	0.13%	1,294,947
Aug 22, 2025	0.77	0.77	0.76	0.77	0.77	-0.78%	5,280,757
Aug 21, 2025	0.77	0.77	0.77	0.77	0.77	0.39%	6,818,143
Aug 20, 2025	0.76	0.77	0.75	0.77	0.77	1.59%	13,478,590
Aug 19, 2025	0.76	0.76	0.76	0.76	0.76	-	3,879,818
Aug 18, 2025	0.76	0.76	0.76	0.76	0.76	-	5,196,853
Aug 15, 2025	0.75	0.76	0.75	0.76	0.76	1.20%	4,840,573
Aug 14, 2025	0.75	0.75	0.74	0.75	0.75	0.27%	5,132,421
Aug 13, 2025	0.76	0.76	0.74	0.75	0.75	-1.19%	8,094,535
Aug 12, 2025	0.76	0.76	0.75	0.75	0.75	-1.18%	8,249,515
Aug 11, 2025	0.76	0.77	0.75	0.76	0.76	1.06%	4,578,764
Aug 8, 2025	0.76	0.77	0.75	0.76	0.76	-1.18%	5,104,836
Aug 7, 2025	0.76	0.77	0.76	0.76	0.76	0.39%	1,740,360
Aug 6, 2025	0.76	0.76	0.76	0.76	0.76	0.13%	3,306,041
Aug 5, 2025	0.76	0.77	0.76	0.76	0.76	-0.26%	2,443,166
Aug 4, 2025	0.77	0.77	0.76	0.76	0.76	-0.91%	3,355,271
Aug 1, 2025	0.77	0.77	0.76	0.77	0.77	0.39%	5,060,091
Jul 31, 2025	0.78	0.78	0.77	0.77	0.77	-1.16%	4,250,209
Jul 30, 2025	0.78	0.78	0.78	0.78	0.78	-1.02%	2,453,346
Jul 29, 2025	0.79	0.79	0.77	0.78	0.78	-0.63%	4,754,168
Jul 28, 2025	0.78	0.79	0.78	0.79	0.79	1.42%	8,768,942
Jul 25, 2025	0.78	0.78	0.77	0.78	0.78	-	2,964,627
Jul 24, 2025	0.77	0.78	0.77	0.78	0.78	0.78%	7,686,409
Jul 23, 2025	0.77	0.77	0.77	0.77	0.77	0.52%	9,447,128
Jul 22, 2025	0.77	0.77	0.76	0.77	0.77	-	2,967,988
Jul 21, 2025	0.77	0.77	0.75	0.77	0.77	-1.03%	2,583,596
Jul 18, 2025	0.77	0.78	0.77	0.78	0.78	0.26%	4,682,229
Jul 17, 2025	0.77	0.78	0.77	0.77	0.77	-	9,367,143
Jul 16, 2025	0.76	0.78	0.76	0.77	0.77	1.31%	13,061,330
Jul 15, 2025	0.76	0.77	0.74	0.76	0.76	-0.13%	8,152,918
Jul 14, 2025	0.77	0.77	0.76	0.76	0.76	-0.13%	11,885,170
Jul 11, 2025	0.75	0.77	0.75	0.77	0.77	1.59%	18,931,840
Jul 10, 2025	0.75	0.75	0.75	0.75	0.75	0.94%	12,754,300
Jul 9, 2025	0.74	0.75	0.74	0.75	0.75	1.08%	10,755,280
Jul 8, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	7,601,580
Jul 7, 2025	0.74	0.74	0.73	0.73	0.73	-1.36%	8,364,584
Jul 4, 2025	0.74	0.74	0.73	0.74	0.74	-0.40%	7,652,452
Jul 3, 2025	0.74	0.74	0.74	0.74	0.74	0.14%	3,274,905
Jul 2, 2025	0.74	0.74	0.74	0.74	0.74	-0.13%	6,686,358
Jul 1, 2025	0.74	0.74	0.73	0.74	0.74	0.54%	9,250,423
Jun 30, 2025	0.73	0.74	0.73	0.74	0.74	0.68%	9,116,579
Jun 26, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	9,659,161
Jun 25, 2025	0.72	0.73	0.72	0.72	0.72	-0.28%	4,500,138
Jun 24, 2025	0.72	0.73	0.72	0.72	0.72	1.40%	15,244,010
Jun 23, 2025	0.69	0.72	0.69	0.71	0.71	2.15%	11,473,230
Jun 20, 2025	0.69	0.70	0.69	0.70	0.70	1.01%	4,103,303