Dana Gas PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.96	0.96	0.94	0.94	0.94	-1.26%	20,709,890
Jan 22, 2026	0.97	0.97	0.95	0.96	0.96	-1.24%	26,368,650
Jan 21, 2026	0.92	1.00	0.92	0.97	0.97	4.65%	82,715,610
Jan 20, 2026	0.90	0.93	0.89	0.92	0.92	3.01%	32,067,310
Jan 19, 2026	0.89	0.91	0.89	0.90	0.90	1.36%	46,052,710
Jan 16, 2026	0.89	0.89	0.89	0.89	0.89	-0.23%	6,962,497
Jan 15, 2026	0.88	0.89	0.88	0.89	0.89	0.68%	14,461,390
Jan 14, 2026	0.89	0.90	0.88	0.88	0.88	-0.90%	18,731,270
Jan 13, 2026	0.88	0.89	0.87	0.89	0.89	1.60%	21,883,020
Jan 12, 2026	0.87	0.88	0.86	0.88	0.88	0.11%	4,541,671
Jan 9, 2026	0.87	0.88	0.87	0.87	0.87	0.23%	11,591,110
Jan 8, 2026	0.88	0.90	0.87	0.87	0.87	-0.91%	28,735,000
Jan 7, 2026	0.86	0.90	0.86	0.88	0.88	2.33%	34,890,500
Jan 6, 2026	0.86	0.87	0.86	0.86	0.86	-0.35%	11,274,910
Jan 5, 2026	0.86	0.87	0.85	0.86	0.86	0.12%	7,142,629
Jan 2, 2026	0.86	0.88	0.86	0.86	0.86	0.23%	10,273,090
Dec 31, 2025	0.84	0.86	0.84	0.86	0.86	1.78%	10,367,120
Dec 30, 2025	0.85	0.85	0.84	0.85	0.85	-1.05%	5,342,955
Dec 29, 2025	0.85	0.85	0.85	0.85	0.85	-	3,889,959
Dec 26, 2025	0.85	0.86	0.85	0.85	0.85	0.71%	2,416,536
Dec 25, 2025	0.85	0.85	0.85	0.85	0.85	-0.24%	2,821,474
Dec 24, 2025	0.85	0.85	0.84	0.85	0.85	0.35%	5,082,205
Dec 23, 2025	0.85	0.85	0.84	0.85	0.85	-	5,420,087
Dec 22, 2025	0.83	0.85	0.83	0.85	0.85	2.05%	16,341,080
Dec 19, 2025	0.84	0.85	0.83	0.83	0.83	-1.31%	11,925,610
Dec 18, 2025	0.85	0.86	0.84	0.84	0.84	-1.41%	7,152,526
Dec 17, 2025	0.84	0.87	0.84	0.85	0.85	1.43%	19,261,060
Dec 16, 2025	0.85	0.85	0.83	0.84	0.84	-1.06%	16,088,220
Dec 15, 2025	0.90	0.90	0.85	0.85	0.85	-5.35%	32,587,640
Dec 12, 2025	0.85	0.92	0.83	0.90	0.90	6.02%	75,572,490
Dec 11, 2025	0.83	0.85	0.83	0.85	0.85	2.67%	25,614,520
Dec 10, 2025	0.82	0.83	0.82	0.83	0.83	0.49%	3,985,739
Dec 9, 2025	0.82	0.83	0.81	0.82	0.82	0.98%	11,510,650
Dec 8, 2025	0.79	0.82	0.79	0.81	0.81	2.52%	16,043,240
Dec 5, 2025	0.79	0.80	0.79	0.79	0.79	-0.38%	6,293,155
Dec 4, 2025	0.78	0.80	0.78	0.80	0.80	1.27%	9,749,862
Dec 3, 2025	0.78	0.79	0.78	0.79	0.79	0.77%	3,800,273
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