Dana Gas PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.80	0.81	0.80	0.81	0.81	1.76%	3,229,264
Oct 12, 2026	0.81	0.82	0.79	0.80	0.80	-1.73%	15,410,397
Oct 9, 2026	0.81	0.82	0.81	0.81	0.81	-0.12%	4,318,527
Oct 8, 2026	0.82	0.82	0.81	0.81	0.81	-0.98%	5,440,336
Oct 7, 2026	0.83	0.83	0.82	0.82	0.82	-0.97%	3,418,535
Oct 6, 2026	0.82	0.83	0.82	0.83	0.83	1.72%	5,140,177
Oct 5, 2026	0.82	0.82	0.81	0.81	0.81	-0.25%	2,899,493
Oct 2, 2026	0.82	0.82	0.82	0.82	0.82	-0.97%	5,363,044
Oct 1, 2026	0.83	0.83	0.82	0.82	0.82	-0.96%	11,470,313
Sep 30, 2026	0.83	0.84	0.83	0.83	0.83	-0.48%	4,344,013
Sep 29, 2026	0.83	0.84	0.83	0.84	0.84	0.24%	6,883,868
Sep 28, 2026	0.84	0.84	0.83	0.83	0.83	-0.24%	5,649,241
Sep 25, 2026	0.84	0.84	0.84	0.84	0.84	-0.60%	799,254
Sep 24, 2026	0.84	0.84	0.83	0.84	0.84	-0.12%	3,388,093
Sep 23, 2026	0.84	0.85	0.84	0.84	0.84	0.12%	4,705,928
Sep 22, 2026	0.83	0.84	0.83	0.84	0.84	0.60%	2,471,998
Sep 21, 2026	0.84	0.84	0.83	0.84	0.84	-0.60%	3,874,755
Sep 18, 2026	0.84	0.84	0.83	0.84	0.84	1.20%	6,010,007
Sep 17, 2026	0.83	0.84	0.83	0.83	0.83	-0.12%	6,214,970
Sep 16, 2026	0.83	0.83	0.83	0.83	0.83	0.12%	1,767,915
Sep 15, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	6,880,873
Sep 14, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	3,633,506
Sep 11, 2026	0.84	0.85	0.84	0.85	0.85	0.72%	3,985,009
Sep 10, 2026	0.84	0.84	0.84	0.84	0.84	0.48%	1,207,100
Sep 9, 2026	0.84	0.85	0.83	0.84	0.84	-0.60%	1,212,653
Sep 8, 2026	0.84	0.84	0.82	0.84	0.84	0.24%	18,212,067
Sep 7, 2026	0.84	0.84	0.83	0.84	0.84	0.36%	7,318,467
Sep 4, 2026	0.83	0.84	0.83	0.84	0.84	0.24%	1,390,918
Sep 3, 2026	0.83	0.84	0.83	0.83	0.83	1.09%	5,814,848
Sep 2, 2026	0.84	0.84	0.82	0.82	0.82	-1.32%	4,213,089
Sep 1, 2026	0.83	0.84	0.83	0.84	0.84	0.72%	3,069,199
Aug 31, 2026	0.84	0.84	0.83	0.83	0.83	-1.66%	11,303,359
Aug 27, 2026	0.84	0.84	0.84	0.84	0.84	0.48%	2,041,919
Aug 26, 2026	0.85	0.85	0.84	0.84	0.84	-0.83%	5,460,570
Aug 25, 2026	0.85	0.85	0.84	0.85	0.85	-0.24%	3,659,411
Aug 24, 2026	0.86	0.86	0.85	0.85	0.85	-0.59%	1,478,012
Aug 21, 2026	0.85	0.86	0.85	0.85	0.85	0.95%	2,932,479
Aug 20, 2026	0.85	0.86	0.85	0.85	0.85	-0.59%	4,093,216
Aug 19, 2026	0.86	0.86	0.85	0.85	0.85	-0.23%	2,829,676
Aug 18, 2026	0.87	0.87	0.85	0.85	0.85	-1.96%	5,667,689
Aug 17, 2026	0.87	0.88	0.86	0.87	0.87	-0.11%	5,075,756
Aug 14, 2026	0.87	0.88	0.87	0.87	0.87	-0.23%	1,387,964
Aug 13, 2026	0.88	0.88	0.87	0.87	0.87	-0.57%	4,537,033
Aug 12, 2026	0.88	0.89	0.88	0.88	0.88	-0.57%	7,863,897
Aug 11, 2026	0.88	0.89	0.87	0.88	0.88	0.46%	4,202,511
Aug 10, 2026	0.88	0.88	0.87	0.88	0.88	-0.45%	3,712,878
Aug 7, 2026	0.86	0.88	0.86	0.88	0.88	2.80%	6,983,064
Aug 6, 2026	0.87	0.87	0.86	0.86	0.86	-1.72%	4,192,694
Aug 5, 2026	0.87	0.88	0.87	0.87	0.87	0.34%	3,265,865
Aug 4, 2026	0.86	0.87	0.86	0.87	0.87	1.05%	2,199,283