Dana Gas PJSC (ADX:DANA)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.8340
0.00 (0.00%)
At close: Oct 30, 2025

Dana Gas PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.840.840.830.830.83-2,256,453
Oct 29, 20250.830.840.820.830.830.24%5,405,191
Oct 28, 20250.840.850.830.830.83-1.19%5,141,928
Oct 27, 20250.830.850.830.840.841.32%8,947,856
Oct 24, 20250.830.840.830.830.830.12%7,777,708
Oct 23, 20250.840.840.830.830.83-1.19%11,913,200
Oct 22, 20250.820.840.820.840.842.44%11,665,070
Oct 21, 20250.820.830.820.820.820.12%3,983,404
Oct 20, 20250.830.830.820.820.82-1.21%2,890,049
Oct 17, 20250.820.840.810.830.831.10%12,660,800
Oct 16, 20250.840.840.820.820.82-1.91%12,357,810
Oct 15, 20250.840.850.830.840.84-0.83%14,577,600
Oct 14, 20250.840.870.840.840.840.12%24,511,300
Oct 13, 20250.810.850.810.840.843.44%56,844,560
Oct 10, 20250.810.820.800.810.810.62%7,898,699
Oct 9, 20250.810.830.800.810.810.62%72,428,570
Oct 8, 20250.770.810.770.800.805.10%43,780,390
Oct 7, 20250.770.770.770.770.77-0.65%3,042,575
Oct 6, 20250.770.770.770.770.77-0.26%2,397,370
Oct 3, 20250.770.780.760.770.770.26%4,126,878
Oct 2, 20250.760.780.760.770.771.58%14,727,260
Oct 1, 20250.760.760.760.760.76-0.26%4,762,886
Sep 30, 20250.760.760.750.760.760.66%7,658,911
Sep 29, 20250.750.760.750.760.761.34%14,810,230
Sep 26, 20250.750.750.750.750.75-0.80%4,561,432
Sep 25, 20250.760.760.750.750.75-0.79%6,902,117
Sep 24, 20250.770.770.750.760.76-1.69%4,565,595
Sep 23, 20250.770.770.770.770.77-3,952,428
Sep 22, 20250.770.770.770.770.770.13%4,174,042
Sep 19, 20250.770.770.760.770.770.13%4,009,424
Sep 18, 20250.760.770.760.770.770.39%2,614,952
Sep 17, 20250.760.770.760.770.770.53%1,870,029
Sep 16, 20250.770.770.760.760.76-1.30%4,445,177
Sep 15, 20250.760.780.760.770.771.45%12,333,430
Sep 12, 20250.750.760.750.760.761.20%4,883,232
Sep 11, 20250.750.750.750.750.750.13%1,831,673
Sep 10, 20250.750.750.750.750.75-0.53%1,914,908
Sep 9, 20250.750.760.750.750.75-5,121,273
Sep 8, 20250.750.760.750.750.750.53%7,510,875
Sep 4, 20250.750.750.750.750.750.13%6,042,330
Sep 3, 20250.750.750.750.750.75-0.27%2,960,111
Sep 2, 20250.750.750.740.750.750.67%3,284,418
Sep 1, 20250.750.760.750.750.75-0.93%3,421,764
Aug 29, 20250.760.760.750.750.75-0.40%2,147,962
Aug 28, 20250.760.760.760.760.76-2,326,243
Aug 27, 20250.760.770.760.760.76-0.53%6,105,921
Aug 26, 20250.770.770.760.760.76-0.78%5,976,266
Aug 25, 20250.770.770.770.770.770.13%1,294,947
Aug 22, 20250.770.770.760.770.77-0.78%5,280,757
Aug 21, 20250.770.770.770.770.770.39%6,818,143