Dana Gas PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	3,092,452
Oct 30, 2026	0.82	0.82	0.80	0.82	0.82	-	5,781,457
Oct 29, 2026	0.83	0.83	0.81	0.82	0.82	-0.85%	2,664,163
Oct 28, 2026	0.83	0.83	0.82	0.82	0.82	0.49%	2,165,819
Oct 27, 2026	0.82	0.83	0.81	0.82	0.82	0.61%	4,855,965
Oct 26, 2026	0.81	0.82	0.81	0.82	0.82	0.37%	1,606,904
Oct 23, 2026	0.81	0.82	0.81	0.81	0.81	-0.12%	4,208,264
Oct 22, 2026	0.82	0.82	0.81	0.81	0.81	-0.25%	6,433,287
Oct 21, 2026	0.82	0.83	0.82	0.82	0.82	-0.61%	3,361,667
Oct 20, 2026	0.81	0.82	0.81	0.82	0.82	0.99%	4,187,558
Oct 19, 2026	0.81	0.82	0.81	0.81	0.81	-0.12%	4,281,507
Oct 16, 2026	0.81	0.82	0.81	0.81	0.81	0.25%	4,033,647
Oct 15, 2026	0.82	0.82	0.81	0.81	0.81	-0.49%	5,538,716
Oct 14, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	5,516,419
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