Dana Gas PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.77	0.79	0.77	0.78	0.78	1.04%	10,257,090
Nov 27, 2025	0.79	0.79	0.76	0.77	0.77	-2.65%	10,982,290
Nov 26, 2025	0.78	0.80	0.78	0.79	0.79	1.54%	7,785,077
Nov 25, 2025	0.79	0.79	0.78	0.78	0.78	-1.14%	3,916,368
Nov 24, 2025	0.80	0.80	0.79	0.79	0.79	-0.75%	6,520,322
Nov 21, 2025	0.81	0.81	0.79	0.80	0.80	-1.12%	4,370,345
Nov 20, 2025	0.80	0.81	0.80	0.81	0.81	0.37%	2,809,208
Nov 19, 2025	0.79	0.80	0.78	0.80	0.80	1.01%	9,371,629
Nov 18, 2025	0.82	0.82	0.79	0.79	0.79	-3.17%	8,258,124
Nov 17, 2025	0.82	0.82	0.81	0.82	0.82	-	17,576,830
Nov 14, 2025	0.83	0.83	0.81	0.82	0.82	-0.73%	3,797,354
Nov 13, 2025	0.84	0.84	0.82	0.83	0.83	-1.43%	5,938,194
Nov 12, 2025	0.83	0.84	0.83	0.84	0.84	0.72%	5,513,992
Nov 11, 2025	0.83	0.83	0.83	0.83	0.83	-0.12%	2,556,368
Nov 10, 2025	0.83	0.84	0.83	0.83	0.83	0.73%	2,388,569
Nov 7, 2025	0.84	0.85	0.82	0.83	0.83	-1.90%	16,239,760
Nov 6, 2025	0.82	0.85	0.82	0.84	0.84	2.80%	16,232,690
Nov 5, 2025	0.82	0.82	0.81	0.82	0.82	-0.73%	3,755,326
Nov 4, 2025	0.82	0.83	0.81	0.83	0.83	0.85%	7,315,397
Nov 3, 2025	0.83	0.83	0.81	0.82	0.82	-1.09%	3,589,278
Oct 31, 2025	0.83	0.83	0.82	0.83	0.83	-0.72%	15,010,170
Oct 30, 2025	0.84	0.84	0.83	0.83	0.83	-	2,256,453
Oct 29, 2025	0.83	0.84	0.82	0.83	0.83	0.24%	5,405,191
Oct 28, 2025	0.84	0.85	0.83	0.83	0.83	-1.19%	5,141,928
Oct 27, 2025	0.83	0.85	0.83	0.84	0.84	1.32%	8,947,856
Oct 24, 2025	0.83	0.84	0.83	0.83	0.83	0.12%	7,777,708
Oct 23, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	11,913,200
Oct 22, 2025	0.82	0.84	0.82	0.84	0.84	2.44%	11,665,070
Oct 21, 2025	0.82	0.83	0.82	0.82	0.82	0.12%	3,983,404
Oct 20, 2025	0.83	0.83	0.82	0.82	0.82	-1.21%	2,890,049
Oct 17, 2025	0.82	0.84	0.81	0.83	0.83	1.10%	12,660,800
Oct 16, 2025	0.84	0.84	0.82	0.82	0.82	-1.91%	12,357,810
Oct 15, 2025	0.84	0.85	0.83	0.84	0.84	-0.83%	14,577,600
Oct 14, 2025	0.84	0.87	0.84	0.84	0.84	0.12%	24,511,300
Oct 13, 2025	0.81	0.85	0.81	0.84	0.84	3.44%	56,844,560
Oct 10, 2025	0.81	0.82	0.80	0.81	0.81	0.62%	7,898,699
Oct 9, 2025	0.81	0.83	0.80	0.81	0.81	0.62%	72,428,570
Oct 8, 2025	0.77	0.81	0.77	0.80	0.80	5.10%	43,780,390
Oct 7, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	3,042,575
Oct 6, 2025	0.77	0.77	0.77	0.77	0.77	-0.26%	2,397,370
Oct 3, 2025	0.77	0.78	0.76	0.77	0.77	0.26%	4,126,878
Oct 2, 2025	0.76	0.78	0.76	0.77	0.77	1.58%	14,727,260
Oct 1, 2025	0.76	0.76	0.76	0.76	0.76	-0.26%	4,762,886
Sep 30, 2025	0.76	0.76	0.75	0.76	0.76	0.66%	7,658,911
Sep 29, 2025	0.75	0.76	0.75	0.76	0.76	1.34%	14,810,230
Sep 26, 2025	0.75	0.75	0.75	0.75	0.75	-0.80%	4,561,432
Sep 25, 2025	0.76	0.76	0.75	0.75	0.75	-0.79%	6,902,117
Sep 24, 2025	0.77	0.77	0.75	0.76	0.76	-1.69%	4,565,595
Sep 23, 2025	0.77	0.77	0.77	0.77	0.77	-	3,952,428
Sep 22, 2025	0.77	0.77	0.77	0.77	0.77	0.13%	4,174,042