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