Dana Gas PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	0.95	0.95	0.94	0.94	0.94	0.11%	15,447,499
Jun 22, 2026	0.94	0.94	0.94	0.94	0.94	0.11%	4,958,311
Jun 19, 2026	0.93	0.94	0.93	0.94	0.94	1.18%	8,867,980
Jun 18, 2026	0.93	0.94	0.93	0.93	0.93	0.11%	10,572,110
Jun 17, 2026	0.93	0.94	0.92	0.93	0.93	-	7,864,212
Jun 16, 2026	0.94	0.95	0.93	0.93	0.93	-0.54%	14,252,690
Jun 12, 2026	0.92	0.94	0.91	0.93	0.93	2.41%	11,372,680
Jun 11, 2026	0.92	0.92	0.91	0.91	0.91	-1.08%	6,395,598
Jun 10, 2026	0.91	0.92	0.90	0.92	0.92	1.32%	7,383,004
Jun 9, 2026	0.91	0.92	0.91	0.91	0.91	0.66%	9,240,225
Jun 8, 2026	0.92	0.92	0.90	0.90	0.90	-2.48%	5,560,874
Jun 5, 2026	0.92	0.93	0.92	0.93	0.93	-	2,056,034
Jun 4, 2026	0.91	0.93	0.90	0.93	0.93	2.09%	10,064,070
Jun 3, 2026	0.90	0.92	0.90	0.91	0.91	-0.22%	6,694,439
Jun 2, 2026	0.93	0.93	0.89	0.91	0.91	-2.36%	65,501,530
Jun 1, 2026	0.92	0.95	0.91	0.93	0.93	1.30%	25,988,350
May 25, 2026	0.93	0.95	0.91	0.92	0.92	-0.54%	20,111,280
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