Skip to main content
Dana Gas PJSC (ADX:DANA)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.793
-0.003 (-0.38%)
At close: Dec 5, 2025

Dana Gas PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.810.820.800.810.810.62%7,898,699
Oct 9, 20250.810.830.800.810.810.62%72,428,570
Oct 8, 20250.770.810.770.800.805.10%43,780,390
Oct 7, 20250.770.770.770.770.77-0.65%3,042,575
Oct 6, 20250.770.770.770.770.77-0.26%2,397,370
Oct 3, 20250.770.780.760.770.770.26%4,126,878
Oct 2, 20250.760.780.760.770.771.58%14,727,260
Oct 1, 20250.760.760.760.760.76-0.26%4,762,886
Sep 30, 20250.760.760.750.760.760.66%7,658,911
Sep 29, 20250.750.760.750.760.761.34%14,810,230
Sep 26, 20250.750.750.750.750.75-0.80%4,561,432
Sep 25, 20250.760.760.750.750.75-0.79%6,902,117
Sep 24, 20250.770.770.750.760.76-1.69%4,565,595
Sep 23, 20250.770.770.770.770.77-3,952,428
Sep 22, 20250.770.770.770.770.770.13%4,174,042
Sep 19, 20250.770.770.760.770.770.13%4,009,424
Sep 18, 20250.760.770.760.770.770.39%2,614,952
Sep 17, 20250.760.770.760.770.770.53%1,870,029
Sep 16, 20250.770.770.760.760.76-1.30%4,445,177
Sep 15, 20250.760.780.760.770.771.45%12,333,430
Sep 12, 20250.750.760.750.760.761.20%4,883,232
Sep 11, 20250.750.750.750.750.750.13%1,831,673
Sep 10, 20250.750.750.750.750.75-0.53%1,914,908
Sep 9, 20250.750.760.750.750.75-5,121,273
Sep 8, 20250.750.760.750.750.750.53%7,510,875
Sep 4, 20250.750.750.750.750.750.13%6,042,330
Sep 3, 20250.750.750.750.750.75-0.27%2,960,111
Sep 2, 20250.750.750.740.750.750.67%3,284,418
Sep 1, 20250.750.760.750.750.75-0.93%3,421,764
Aug 29, 20250.760.760.750.750.75-0.40%2,147,962
Aug 28, 20250.760.760.760.760.76-2,326,243
Aug 27, 20250.760.770.760.760.76-0.53%6,105,921
Aug 26, 20250.770.770.760.760.76-0.78%5,976,266
Aug 25, 20250.770.770.770.770.770.13%1,294,947
Aug 22, 20250.770.770.760.770.77-0.78%5,280,757
Aug 21, 20250.770.770.770.770.770.39%6,818,143
Aug 20, 20250.760.770.750.770.771.59%13,478,590
Aug 19, 20250.760.760.760.760.76-3,879,818
Aug 18, 20250.760.760.760.760.76-5,196,853
Aug 15, 20250.750.760.750.760.761.20%4,840,573
Aug 14, 20250.750.750.740.750.750.27%5,132,421
Aug 13, 20250.760.760.740.750.75-1.19%8,094,535
Aug 12, 20250.760.760.750.750.75-1.18%8,249,515
Aug 11, 20250.760.770.750.760.761.06%4,578,764
Aug 8, 20250.760.770.750.760.76-1.18%5,104,836
Aug 7, 20250.760.770.760.760.760.39%1,740,360
Aug 6, 20250.760.760.760.760.760.13%3,306,041
Aug 5, 20250.760.770.760.760.76-0.26%2,443,166
Aug 4, 20250.770.770.760.760.76-0.91%3,355,271
Aug 1, 20250.770.770.760.770.770.39%5,060,091
Jul 31, 20250.780.780.770.770.77-1.16%4,250,209
Jul 30, 20250.780.780.780.780.78-1.02%2,453,346
Jul 29, 20250.790.790.770.780.78-0.63%4,754,168
Jul 28, 20250.780.790.780.790.791.42%8,768,942
Jul 25, 20250.780.780.770.780.78-2,964,627
Jul 24, 20250.770.780.770.780.780.78%7,686,409
Jul 23, 20250.770.770.770.770.770.52%9,447,128
Jul 22, 20250.770.770.760.770.77-2,967,988
Jul 21, 20250.770.770.750.770.77-1.03%2,583,596
Jul 18, 20250.770.780.770.780.780.26%4,682,229
Jul 17, 20250.770.780.770.770.77-9,367,143
Jul 16, 20250.760.780.760.770.771.31%13,061,330