Dana Gas PJSC (ADX:DANA)
United Arab Emirates · Delayed Price · Currency is AED 0.8040
+0.0390 (5.10%)
At close: Oct 8, 2025
Dana Gas PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | 1.59% | 13,478,590 |
| Aug 19, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 3,879,818 |
| Aug 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 5,196,853 |
| Aug 15, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.20% | 4,840,573 |
| Aug 14, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 0.27% | 5,132,421 |
| Aug 13, 2025 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -1.19% | 8,094,535 |
| Aug 12, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.18% | 8,249,515 |
| Aug 11, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | 1.06% | 4,578,764 |
| Aug 8, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | -1.18% | 5,104,836 |
| Aug 7, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | 0.39% | 1,740,360 |
| Aug 6, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.13% | 3,306,041 |
| Aug 5, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | -0.26% | 2,443,166 |
| Aug 4, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.91% | 3,355,271 |
| Aug 1, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | 0.39% | 5,060,091 |
| Jul 31, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -1.16% | 4,250,209 |
| Jul 30, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.02% | 2,453,346 |