Dana Gas PJSC (ADX:DANA)
 0.8340
 0.00 (0.00%)
  At close: Oct 30, 2025
Dana Gas PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| 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 | 
| Sep 19, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | 0.13% | 4,009,424 | 
| Sep 18, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 0.39% | 2,614,952 | 
| Sep 17, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 0.53% | 1,870,029 | 
| Sep 16, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.30% | 4,445,177 | 
| Sep 15, 2025 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | 1.45% | 12,333,430 | 
| Sep 12, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.20% | 4,883,232 | 
| Sep 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.13% | 1,831,673 | 
| Sep 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.53% | 1,914,908 | 
| Sep 9, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | - | 5,121,273 | 
| Sep 8, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | 0.53% | 7,510,875 | 
| Sep 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.13% | 6,042,330 | 
| Sep 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.27% | 2,960,111 | 
| Sep 2, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 0.67% | 3,284,418 | 
| Sep 1, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | -0.93% | 3,421,764 | 
| 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 |