Dana Gas PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.91	0.93	0.91	0.93	0.93	1.87%	11,305,730
May 21, 2026	0.89	0.91	0.89	0.91	0.91	1.79%	15,452,390
May 20, 2026	0.90	0.90	0.89	0.89	0.89	0.68%	12,688,560
May 19, 2026	0.87	0.90	0.87	0.89	0.89	3.50%	10,993,080
May 18, 2026	0.88	0.88	0.86	0.86	0.86	-2.84%	8,270,923
May 15, 2026	0.90	0.90	0.88	0.88	0.88	-1.56%	8,769,832
May 14, 2026	0.87	0.90	0.87	0.90	0.90	3.59%	23,923,660
May 13, 2026	0.87	0.88	0.86	0.86	0.86	-0.23%	7,307,853
May 12, 2026	0.87	0.87	0.86	0.87	0.87	-	7,431,054
May 11, 2026	0.86	0.87	0.85	0.87	0.87	0.70%	3,735,494
May 8, 2026	0.87	0.87	0.85	0.86	0.86	-0.81%	4,401,466
May 7, 2026	0.87	0.87	0.86	0.87	0.87	0.35%	29,131,180
May 6, 2026	0.85	0.88	0.84	0.86	0.86	2.49%	18,210,820
May 5, 2026	0.85	0.85	0.82	0.84	0.84	-1.98%	9,528,288
May 4, 2026	0.86	0.87	0.85	0.86	0.86	-	14,000,700
May 1, 2026	0.88	0.88	0.86	0.86	0.86	-4.44%	18,859,289
Apr 30, 2026	0.90	0.91	0.90	0.90	0.90	2.04%	6,499,216
Apr 29, 2026	0.94	0.95	0.94	0.95	0.88	0.64%	27,754,400
Apr 28, 2026	0.94	0.95	0.94	0.94	0.88	0.11%	11,999,690
Apr 27, 2026	0.93	0.95	0.93	0.94	0.88	1.18%	13,294,520
Apr 24, 2026	0.94	0.94	0.93	0.93	0.87	-1.17%	7,210,267
Apr 23, 2026	0.93	0.95	0.93	0.94	0.88	1.40%	10,968,980
Apr 22, 2026	0.94	0.96	0.93	0.93	0.86	0.22%	24,031,760
Apr 21, 2026	0.92	0.93	0.92	0.93	0.86	2.66%	8,211,044
Apr 20, 2026	0.91	0.91	0.89	0.90	0.84	-0.88%	10,306,990
Apr 17, 2026	0.91	0.91	0.91	0.91	0.85	0.11%	6,226,863
Apr 16, 2026	0.91	0.92	0.90	0.91	0.85	-0.55%	12,185,750
Apr 15, 2026	0.91	0.92	0.90	0.91	0.85	0.33%	16,287,400
Apr 14, 2026	0.93	0.94	0.90	0.91	0.85	-1.62%	20,592,790
Apr 13, 2026	0.92	0.93	0.90	0.93	0.86	-0.54%	10,559,330
Apr 10, 2026	0.90	0.94	0.89	0.93	0.87	3.91%	14,919,450
Apr 9, 2026	0.91	0.91	0.88	0.90	0.83	-1.65%	10,338,720
Apr 8, 2026	0.89	0.92	0.89	0.91	0.85	5.81%	14,877,960
Apr 7, 2026	0.86	0.86	0.85	0.86	0.80	0.35%	4,003,160
Apr 6, 2026	0.87	0.87	0.84	0.86	0.80	-1.95%	11,918,220
Apr 3, 2026	0.87	0.88	0.86	0.87	0.81	0.34%	2,461,591
Apr 2, 2026	0.89	0.89	0.87	0.87	0.81	-2.68%	5,790,848
Apr 1, 2026	0.86	0.90	0.86	0.90	0.83	4.80%	10,265,620
Mar 31, 2026	0.86	0.86	0.85	0.85	0.80	-0.70%	3,267,129
Mar 30, 2026	0.86	0.86	0.85	0.86	0.80	1.18%	6,051,550
Mar 27, 2026	0.85	0.86	0.85	0.85	0.79	-0.35%	3,478,438
Mar 26, 2026	0.86	0.86	0.84	0.85	0.79	-0.70%	7,472,600
Mar 25, 2026	0.84	0.87	0.84	0.86	0.80	2.51%	15,721,940
Mar 24, 2026	0.84	0.85	0.83	0.84	0.78	0.36%	5,384,697
Mar 23, 2026	0.85	0.85	0.81	0.84	0.78	-1.76%	14,555,810
Mar 18, 2026	0.81	0.85	0.80	0.85	0.79	5.07%	21,079,300
Mar 17, 2026	0.78	0.81	0.77	0.81	0.75	3.72%	16,920,580
Mar 16, 2026	0.79	0.80	0.76	0.78	0.73	-1.27%	14,394,580
Mar 13, 2026	0.79	0.82	0.79	0.79	0.74	-4.93%	24,192,910
Mar 12, 2026	0.87	0.87	0.83	0.83	0.77	-4.92%	6,504,642