Dana Gas PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,303,350
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
Aug 3, 2026	0.87	0.87	0.86	0.86	0.86	0.82%	1,697,254
Jul 31, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	1,372,134
Jul 30, 2026	0.85	0.86	0.85	0.86	0.86	1.05%	2,804,992
Jul 29, 2026	0.87	0.87	0.85	0.86	0.86	-1.72%	3,938,481
Jul 28, 2026	0.89	0.89	0.87	0.87	0.87	-1.47%	3,076,181
Jul 27, 2026	0.89	0.89	0.88	0.88	0.88	-0.45%	3,998,683
Jul 24, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	3,133,530
Jul 23, 2026	0.89	0.89	0.89	0.89	0.89	-0.11%	2,715,566
Jul 22, 2026	0.90	0.90	0.89	0.89	0.89	-0.45%	1,529,711
Jul 21, 2026	0.89	0.90	0.89	0.90	0.90	1.24%	2,489,960
Jul 20, 2026	0.89	0.89	0.88	0.89	0.89	-1.56%	4,361,683
Jul 17, 2026	0.91	0.91	0.89	0.90	0.90	-1.85%	5,316,403
Jul 16, 2026	0.92	0.92	0.91	0.92	0.92	-0.11%	1,268,266
Jul 15, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	5,379,977
Jul 14, 2026	0.92	0.92	0.91	0.91	0.91	-1.20%	7,189,079
Jul 13, 2026	0.92	0.92	0.91	0.92	0.92	0.44%	3,286,322
Jul 10, 2026	0.92	0.93	0.91	0.92	0.92	-0.22%	9,226,497
Jul 9, 2026	0.91	0.92	0.91	0.92	0.92	0.44%	4,326,998
Jul 8, 2026	0.92	0.92	0.91	0.91	0.91	-0.54%	6,657,395
Jul 7, 2026	0.91	0.92	0.91	0.92	0.92	0.55%	7,467,302
Jul 6, 2026	0.92	0.92	0.91	0.91	0.91	-0.44%	12,899,741
Jul 3, 2026	0.93	0.94	0.92	0.92	0.92	-1.61%	24,434,813
Jul 2, 2026	0.93	0.94	0.93	0.93	0.93	0.22%	4,582,469
Jul 1, 2026	0.93	0.93	0.93	0.93	0.93	-0.21%	2,340,563
Jun 30, 2026	0.93	0.93	0.93	0.93	0.93	0.43%	4,992,560
Jun 29, 2026	0.93	0.94	0.92	0.93	0.93	-0.32%	5,010,621
Jun 26, 2026	0.93	0.93	0.92	0.93	0.93	0.54%	5,527,957
Jun 25, 2026	0.95	0.95	0.92	0.93	0.93	-2.01%	9,066,305
Jun 24, 2026	0.95	0.95	0.94	0.95	0.95	0.21%	6,354,018