Modon Holding PSC (ADX:MODON)
United Arab Emirates · Delayed Price · Currency is AED 2.970
+0.040 (1.37%)
At close: Mar 23, 2026
Modon Holding PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 2.95 | 2.98 | 2.87 | 2.97 | 2.97 | 1.37% | 2,788,167 |
| Mar 18, 2026 | 3.10 | 3.23 | 2.93 | 2.93 | 2.93 | -4.87% | 32,315,330 |
| Mar 17, 2026 | 3.09 | 3.19 | 3.07 | 3.08 | 3.08 | -0.32% | 1,915,678 |
| Mar 16, 2026 | 3.10 | 3.10 | 2.98 | 3.09 | 3.09 | -1.28% | 948,019 |
| Mar 13, 2026 | 3.14 | 3.17 | 3.13 | 3.13 | 3.13 | - | 694,912 |
| Mar 12, 2026 | 3.14 | 3.14 | 3.01 | 3.13 | 3.13 | -0.32% | 1,280,065 |
| Mar 11, 2026 | 3.30 | 3.30 | 3.14 | 3.14 | 3.14 | -4.85% | 4,028,315 |
| Mar 10, 2026 | 3.15 | 3.34 | 3.15 | 3.30 | 3.30 | 5.10% | 2,972,853 |
| Mar 9, 2026 | 3.30 | 3.30 | 3.14 | 3.14 | 3.14 | -4.85% | 3,873,592 |
| Mar 6, 2026 | 3.27 | 3.34 | 3.25 | 3.30 | 3.30 | 0.92% | 4,874,411 |
| Mar 5, 2026 | 3.18 | 3.34 | 3.12 | 3.27 | 3.27 | 2.19% | 4,385,784 |
| Mar 4, 2026 | 3.20 | 3.28 | 3.20 | 3.20 | 3.20 | -4.76% | 15,631,990 |
| Feb 27, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -1.47% | 1,196,998 |
| Feb 26, 2026 | 3.41 | 3.42 | 3.37 | 3.41 | 3.41 | -0.29% | 1,275,718 |
| Feb 25, 2026 | 3.42 | 3.44 | 3.39 | 3.42 | 3.42 | - | 1,228,872 |
| Feb 24, 2026 | 3.49 | 3.49 | 3.41 | 3.42 | 3.42 | -1.72% | 1,737,696 |
| Feb 23, 2026 | 3.45 | 3.50 | 3.45 | 3.48 | 3.48 | 0.87% | 3,929,410 |
| Feb 20, 2026 | 3.45 | 3.51 | 3.44 | 3.45 | 3.45 | - | 5,961,369 |
| Feb 19, 2026 | 3.61 | 3.62 | 3.44 | 3.45 | 3.45 | -4.43% | 11,311,430 |
| Feb 18, 2026 | 3.47 | 3.61 | 3.47 | 3.61 | 3.61 | 4.03% | 15,661,460 |
| Feb 17, 2026 | 3.54 | 3.54 | 3.45 | 3.47 | 3.47 | -1.70% | 2,123,603 |
| Feb 16, 2026 | 3.58 | 3.58 | 3.51 | 3.53 | 3.53 | -1.12% | 4,515,822 |
| Feb 13, 2026 | 3.57 | 3.64 | 3.52 | 3.57 | 3.57 | 0.28% | 10,496,930 |
| Feb 12, 2026 | 3.52 | 3.60 | 3.52 | 3.56 | 3.56 | 0.85% | 3,081,828 |
| Feb 11, 2026 | 3.58 | 3.60 | 3.53 | 3.53 | 3.53 | -1.67% | 2,970,565 |
| Feb 10, 2026 | 3.55 | 3.62 | 3.55 | 3.59 | 3.59 | 1.13% | 23,129,110 |
| Feb 9, 2026 | 3.47 | 3.57 | 3.45 | 3.55 | 3.55 | 2.01% | 21,049,830 |
| Feb 6, 2026 | 3.45 | 3.48 | 3.41 | 3.48 | 3.48 | 0.58% | 1,939,530 |
| Feb 5, 2026 | 3.47 | 3.48 | 3.44 | 3.46 | 3.46 | -0.29% | 1,916,000 |
| Feb 4, 2026 | 3.45 | 3.51 | 3.45 | 3.47 | 3.47 | 0.87% | 9,773,546 |
| Feb 3, 2026 | 3.49 | 3.50 | 3.44 | 3.44 | 3.44 | -1.15% | 6,026,203 |
| Feb 2, 2026 | 3.36 | 3.48 | 3.36 | 3.48 | 3.48 | 2.96% | 15,640,050 |
| Jan 30, 2026 | 3.33 | 3.41 | 3.32 | 3.38 | 3.38 | 1.50% | 7,118,242 |
| Jan 29, 2026 | 3.34 | 3.35 | 3.30 | 3.33 | 3.33 | -0.30% | 3,269,478 |
| Jan 28, 2026 | 3.36 | 3.38 | 3.32 | 3.34 | 3.34 | -0.60% | 4,608,404 |
| Jan 27, 2026 | 3.32 | 3.38 | 3.32 | 3.36 | 3.36 | 1.20% | 3,230,058 |
| Jan 26, 2026 | 3.40 | 3.40 | 3.31 | 3.32 | 3.32 | -2.35% | 9,965,951 |
| Jan 23, 2026 | 3.46 | 3.47 | 3.39 | 3.40 | 3.40 | -1.73% | 10,287,979 |
| Jan 22, 2026 | 3.48 | 3.51 | 3.44 | 3.46 | 3.46 | -0.29% | 6,370,145 |
| Jan 21, 2026 | 3.56 | 3.56 | 3.44 | 3.47 | 3.47 | -2.80% | 10,260,930 |
| Jan 20, 2026 | 3.49 | 3.59 | 3.47 | 3.57 | 3.57 | 2.29% | 14,678,250 |
| Jan 19, 2026 | 3.46 | 3.55 | 3.46 | 3.49 | 3.49 | 1.16% | 6,956,951 |
| Jan 16, 2026 | 3.45 | 3.48 | 3.43 | 3.45 | 3.45 | 1.17% | 2,848,890 |
| Jan 15, 2026 | 3.45 | 3.50 | 3.41 | 3.41 | 3.41 | -1.16% | 3,772,086 |
| Jan 14, 2026 | 3.44 | 3.56 | 3.43 | 3.45 | 3.45 | - | 33,839,310 |
| Jan 13, 2026 | 3.30 | 3.47 | 3.30 | 3.45 | 3.45 | 4.55% | 18,959,180 |
| Jan 12, 2026 | 3.33 | 3.34 | 3.29 | 3.30 | 3.30 | -1.20% | 6,285,786 |
| Jan 9, 2026 | 3.36 | 3.37 | 3.32 | 3.34 | 3.34 | -0.60% | 2,511,928 |
| Jan 8, 2026 | 3.39 | 3.40 | 3.33 | 3.36 | 3.36 | -0.88% | 7,625,756 |
| Jan 7, 2026 | 3.36 | 3.42 | 3.36 | 3.39 | 3.39 | 0.59% | 6,818,868 |