Skip to main content
Dana Gas PJSC (ADX:DANA)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.941
+0.001 (0.11%)
At close: Apr 28, 2026

Dana Gas PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.940.950.940.940.940.11%11,999,690
Apr 27, 20260.930.950.930.940.941.18%13,294,520
Apr 24, 20260.940.940.930.930.93-1.17%7,210,267
Apr 23, 20260.930.950.930.940.941.40%10,968,980
Apr 22, 20260.940.960.930.930.930.22%24,031,760
Apr 21, 20260.920.930.920.930.932.66%8,211,044
Apr 20, 20260.910.910.890.900.90-0.88%10,306,990
Apr 17, 20260.910.910.910.910.910.11%6,226,863
Apr 16, 20260.910.920.900.910.91-0.55%12,185,750
Apr 15, 20260.910.920.900.910.910.33%16,287,400
Apr 14, 20260.930.940.900.910.91-1.62%20,592,790
Apr 13, 20260.920.930.900.930.93-0.54%10,559,330
Apr 10, 20260.900.940.890.930.933.91%14,919,450
Apr 9, 20260.910.910.880.900.90-1.65%10,338,720
Apr 8, 20260.890.920.890.910.915.81%14,877,960
Apr 7, 20260.860.860.850.860.860.35%4,003,160
Apr 6, 20260.870.870.840.860.86-1.95%11,918,220
Apr 3, 20260.870.880.860.870.870.34%2,461,591
Apr 2, 20260.890.890.870.870.87-2.68%5,790,848
Apr 1, 20260.860.900.860.900.904.80%10,265,620
Mar 31, 20260.860.860.850.850.85-0.70%3,267,129
Mar 30, 20260.860.860.850.860.861.18%6,051,550
Mar 27, 20260.850.860.850.850.85-0.35%3,478,438
Mar 26, 20260.860.860.840.850.85-0.70%7,472,600
Mar 25, 20260.840.870.840.860.862.51%15,721,940
Mar 24, 20260.840.850.830.840.840.36%5,384,697
Mar 23, 20260.850.850.810.840.84-1.76%14,555,810
Mar 18, 20260.810.850.800.850.855.07%21,079,300
Mar 17, 20260.780.810.770.810.813.72%16,920,580
Mar 16, 20260.790.800.760.780.78-1.27%14,394,580
Mar 13, 20260.790.820.790.790.79-4.93%24,192,910
Mar 12, 20260.870.870.830.830.83-4.92%6,504,642
Mar 11, 20260.860.890.860.870.870.81%2,704,327
Mar 10, 20260.860.880.850.870.870.58%17,158,440
Mar 9, 20260.840.880.830.860.86-0.23%14,167,230
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%15,654,700
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