Modon Holding PSC (ADX:MODON)
United Arab Emirates · Delayed Price · Currency is AED 3.490
+0.040 (1.16%)
At close: Jan 19, 2026
Modon Holding PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 3.36 | 3.39 | 3.35 | 3.37 | 3.37 | 0.60% | 2,497,466 |
| Jan 5, 2026 | 3.39 | 3.39 | 3.32 | 3.35 | 3.35 | -1.18% | 4,446,188 |
| Jan 2, 2026 | 3.35 | 3.39 | 3.35 | 3.39 | 3.39 | 0.89% | 813,699 |
| Dec 31, 2025 | 3.32 | 3.41 | 3.32 | 3.36 | 3.36 | 1.20% | 1,596,176 |
| Dec 30, 2025 | 3.38 | 3.38 | 3.27 | 3.32 | 3.32 | -1.78% | 3,235,548 |
| Dec 29, 2025 | 3.38 | 3.39 | 3.37 | 3.38 | 3.38 | - | 2,308,130 |
| Dec 26, 2025 | 3.35 | 3.39 | 3.35 | 3.38 | 3.38 | - | 2,880,139 |
| Dec 25, 2025 | 3.40 | 3.40 | 3.35 | 3.38 | 3.38 | -0.59% | 4,275,208 |
| Dec 24, 2025 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | - | 3,853,308 |
| Dec 23, 2025 | 3.41 | 3.45 | 3.37 | 3.40 | 3.40 | - | 11,963,330 |
| Dec 22, 2025 | 3.36 | 3.41 | 3.34 | 3.40 | 3.40 | 1.19% | 13,857,910 |
| Dec 19, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -0.88% | 1,386,637 |
| Dec 18, 2025 | 3.41 | 3.41 | 3.37 | 3.39 | 3.39 | -0.29% | 1,239,892 |
| Dec 17, 2025 | 3.41 | 3.43 | 3.39 | 3.40 | 3.40 | -0.58% | 1,306,589 |
| Dec 16, 2025 | 3.43 | 3.44 | 3.42 | 3.42 | 3.42 | -0.29% | 286,981 |
| Dec 15, 2025 | 3.41 | 3.43 | 3.41 | 3.43 | 3.43 | 0.59% | 420,307 |
| Dec 12, 2025 | 3.45 | 3.45 | 3.41 | 3.41 | 3.41 | -0.87% | 1,400,983 |
| Dec 11, 2025 | 3.46 | 3.49 | 3.42 | 3.44 | 3.44 | -0.29% | 3,116,360 |
| Dec 10, 2025 | 3.48 | 3.52 | 3.45 | 3.45 | 3.45 | -0.29% | 6,357,542 |
| Dec 9, 2025 | 3.43 | 3.47 | 3.40 | 3.46 | 3.46 | 1.17% | 6,157,580 |
| Dec 8, 2025 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | 0.88% | 3,280,606 |
| Dec 5, 2025 | 3.38 | 3.41 | 3.37 | 3.39 | 3.39 | -0.29% | 2,469,308 |
| Dec 4, 2025 | 3.38 | 3.44 | 3.36 | 3.40 | 3.40 | 0.89% | 4,807,394 |
| Dec 3, 2025 | 3.28 | 3.37 | 3.28 | 3.37 | 3.37 | 3.37% | 2,042,997 |
| Nov 28, 2025 | 3.30 | 3.30 | 3.25 | 3.26 | 3.26 | -0.91% | 897,120 |
| Nov 27, 2025 | 3.29 | 3.30 | 3.27 | 3.29 | 3.29 | -0.30% | 838,292 |
| Nov 26, 2025 | 3.32 | 3.35 | 3.25 | 3.30 | 3.30 | -0.60% | 2,316,447 |
| Nov 25, 2025 | 3.35 | 3.38 | 3.32 | 3.32 | 3.32 | -0.30% | 1,255,687 |
| Nov 24, 2025 | 3.33 | 3.35 | 3.29 | 3.33 | 3.33 | - | 3,389,024 |
| Nov 21, 2025 | 3.46 | 3.46 | 3.33 | 3.33 | 3.33 | -4.03% | 2,139,074 |
| Nov 20, 2025 | 3.30 | 3.52 | 3.30 | 3.47 | 3.47 | 5.15% | 10,797,650 |
| Nov 19, 2025 | 3.26 | 3.35 | 3.26 | 3.30 | 3.30 | 0.30% | 4,037,002 |
| Nov 18, 2025 | 3.26 | 3.29 | 3.20 | 3.29 | 3.29 | 0.61% | 2,962,118 |
| Nov 17, 2025 | 3.35 | 3.39 | 3.25 | 3.27 | 3.27 | -1.80% | 4,494,056 |
| Nov 14, 2025 | 3.43 | 3.43 | 3.33 | 3.33 | 3.33 | -2.63% | 5,802,258 |
| Nov 13, 2025 | 3.55 | 3.55 | 3.42 | 3.42 | 3.42 | -3.66% | 4,797,884 |
| Nov 12, 2025 | 3.58 | 3.58 | 3.52 | 3.55 | 3.55 | -0.84% | 2,220,625 |
| Nov 11, 2025 | 3.60 | 3.61 | 3.56 | 3.58 | 3.58 | -0.83% | 2,140,231 |
| Nov 10, 2025 | 3.63 | 3.63 | 3.59 | 3.61 | 3.61 | -0.28% | 1,094,946 |
| Nov 7, 2025 | 3.59 | 3.63 | 3.59 | 3.62 | 3.62 | 0.84% | 1,681,335 |
| Nov 6, 2025 | 3.58 | 3.60 | 3.55 | 3.59 | 3.59 | 0.28% | 2,506,717 |