Skip to main content
Dana Gas PJSC (ADX:DANA)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.864
-0.018 (-2.04%)
At close: Mar 6, 2026

Dana Gas PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.880.880.840.860.86-2.04%21,798,780
Mar 5, 20260.850.890.850.880.88-1.34%29,692,670
Mar 4, 20260.890.890.890.890.89-4.99%11,306,330
Feb 27, 20260.950.960.940.940.94-1.47%11,688,380
Feb 26, 20260.950.960.940.960.961.49%5,322,179
Feb 25, 20260.950.960.940.940.94-0.42%16,053,840
Feb 24, 20260.950.960.950.950.95-1.25%3,553,665
Feb 23, 20260.950.960.940.960.961.06%9,639,835
Feb 20, 20260.950.950.940.950.95-0.53%6,357,441
Feb 19, 20260.960.960.950.950.95-1.04%19,369,120
Feb 18, 20260.950.960.950.960.961.05%12,539,690
Feb 17, 20260.950.960.940.950.95-10,914,080
Feb 16, 20260.950.960.950.950.950.42%7,396,096
Feb 13, 20260.970.970.940.950.95-1.76%17,786,980
Feb 12, 20260.950.970.950.970.971.58%13,873,870
Feb 11, 20260.960.960.950.950.95-0.31%12,883,680
Feb 10, 20260.960.970.950.950.95-0.63%25,738,380
Feb 9, 20260.950.960.940.960.961.59%13,895,120
Feb 6, 20260.970.970.940.940.94-3.28%22,175,710
Feb 5, 20260.970.980.960.980.980.62%20,820,690
Feb 4, 20260.970.970.960.970.970.41%16,030,290
Feb 3, 20260.950.970.950.970.971.79%36,117,010
Feb 2, 20260.930.950.930.950.951.61%16,905,220
Jan 30, 20260.950.950.930.930.93-1.48%15,654,706
Jan 29, 20260.940.950.940.950.950.64%19,314,670
Jan 28, 20260.960.960.940.940.94-1.57%16,761,240
Jan 27, 20260.950.960.950.960.960.74%18,172,630
Jan 26, 20260.950.950.920.950.950.74%33,149,610
Jan 23, 20260.960.960.940.940.94-1.26%20,709,890
Jan 22, 20260.970.970.950.960.96-1.24%26,368,650
Jan 21, 20260.921.000.920.970.974.65%82,715,610
Jan 20, 20260.900.930.890.920.923.01%32,067,310
Jan 19, 20260.890.910.890.900.901.36%46,052,710
Jan 16, 20260.890.890.890.890.89-0.23%6,962,497
Jan 15, 20260.880.890.880.890.890.68%14,461,390
Jan 14, 20260.890.900.880.880.88-0.90%18,731,270
Jan 13, 20260.880.890.870.890.891.60%21,883,020
Jan 12, 20260.870.880.860.880.880.11%4,541,671
Jan 9, 20260.870.880.870.870.870.23%11,591,110
Jan 8, 20260.880.900.870.870.87-0.91%28,735,000
Jan 7, 20260.860.900.860.880.882.33%34,890,500
Jan 6, 20260.860.870.860.860.86-0.35%11,274,910
Jan 5, 20260.860.870.850.860.860.12%7,142,629
Jan 2, 20260.860.880.860.860.860.23%10,273,090
Dec 31, 20250.840.860.840.860.861.78%10,367,120
Dec 30, 20250.850.850.840.850.85-1.05%5,342,955
Dec 29, 20250.850.850.850.850.85-3,889,959
Dec 26, 20250.850.860.850.850.850.71%2,416,536
Dec 25, 20250.850.850.850.850.85-0.24%2,821,474
Dec 24, 20250.850.850.840.850.850.35%5,082,205
Dec 23, 20250.850.850.840.850.85-5,420,087
Dec 22, 20250.830.850.830.850.852.05%16,341,080
Dec 19, 20250.840.850.830.830.83-1.31%11,925,610
Dec 18, 20250.850.860.840.840.84-1.41%7,152,526
Dec 17, 20250.840.870.840.850.851.43%19,261,060
Dec 16, 20250.850.850.830.840.84-1.06%16,088,220
Dec 15, 20250.900.900.850.850.85-5.35%32,587,640
Dec 12, 20250.850.920.830.900.906.02%75,572,490
Dec 11, 20250.830.850.830.850.852.67%25,614,520
Dec 10, 20250.820.830.820.830.830.49%3,985,739
Dec 9, 20250.820.830.810.820.820.98%11,510,650
Dec 8, 20250.790.820.790.810.812.52%16,043,240
Dec 5, 20250.790.800.790.790.79-0.38%6,293,155
Dec 4, 20250.780.800.780.800.801.27%9,749,862
Dec 3, 20250.780.790.780.790.790.77%3,800,273
Nov 28, 20250.770.790.770.780.781.04%10,257,090
Nov 27, 20250.790.790.760.770.77-2.65%10,982,290
Nov 26, 20250.780.800.780.790.791.54%7,785,077
Nov 25, 20250.790.790.780.780.78-1.14%3,916,368
Nov 24, 20250.800.800.790.790.79-0.75%6,520,322
Nov 21, 20250.810.810.790.800.80-1.12%4,370,345
Nov 20, 20250.800.810.800.810.810.37%2,809,208
Nov 19, 20250.790.800.780.800.801.01%9,371,629
Nov 18, 20250.820.820.790.790.79-3.17%8,258,124
Nov 17, 20250.820.820.810.820.82-17,576,830
Nov 14, 20250.830.830.810.820.82-0.73%3,797,354
Nov 13, 20250.840.840.820.830.83-1.43%5,938,194
Nov 12, 20250.830.840.830.840.840.72%5,513,992
Nov 11, 20250.830.830.830.830.83-0.12%2,556,368
Nov 10, 20250.830.840.830.830.830.73%2,388,569
Nov 7, 20250.840.850.820.830.83-1.90%16,239,760
Nov 6, 20250.820.850.820.840.842.80%16,232,690
Nov 5, 20250.820.820.810.820.82-0.73%3,755,326
Nov 4, 20250.820.830.810.830.830.85%7,315,397
Nov 3, 20250.830.830.810.820.82-1.09%3,589,278
Oct 31, 20250.830.830.820.830.83-0.72%15,010,170
Oct 30, 20250.840.840.830.830.83-2,256,453
Oct 29, 20250.830.840.820.830.830.24%5,405,191
Oct 28, 20250.840.850.830.830.83-1.19%5,141,928
Oct 27, 20250.830.850.830.840.841.32%8,947,856
Oct 24, 20250.830.840.830.830.830.12%7,777,708
Oct 23, 20250.840.840.830.830.83-1.19%11,913,200
Oct 22, 20250.820.840.820.840.842.44%11,665,070
Oct 21, 20250.820.830.820.820.820.12%3,983,404
Oct 20, 20250.830.830.820.820.82-1.21%2,890,049
Oct 17, 20250.820.840.810.830.831.10%12,660,800
Oct 16, 20250.840.840.820.820.82-1.91%12,357,810
Oct 15, 20250.840.850.830.840.84-0.83%14,577,600
Oct 14, 20250.840.870.840.840.840.12%24,511,300
Oct 13, 20250.810.850.810.840.843.44%56,844,560