Modon Holding PSC (ADX:MODON)
United Arab Emirates · Delayed Price · Currency is AED 3.470
+0.170 (5.15%)
At close: Nov 20, 2025
Modon Holding PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 3.62 | 3.64 | 3.58 | 3.58 | 3.58 | -1.92% | 1,841,543 |
| Nov 4, 2025 | 3.66 | 3.67 | 3.61 | 3.65 | 3.65 | - | 15,491,660 |
| Nov 3, 2025 | 3.65 | 3.66 | 3.57 | 3.65 | 3.65 | - | 25,164,020 |
| Oct 31, 2025 | 3.67 | 3.80 | 3.64 | 3.65 | 3.65 | 0.27% | 75,293,410 |
| Oct 30, 2025 | 3.55 | 3.64 | 3.53 | 3.64 | 3.64 | 3.12% | 5,724,523 |
| Oct 29, 2025 | 3.57 | 3.57 | 3.53 | 3.53 | 3.53 | -0.84% | 2,033,942 |
| Oct 28, 2025 | 3.60 | 3.62 | 3.55 | 3.56 | 3.56 | -1.11% | 2,906,513 |
| Oct 27, 2025 | 3.66 | 3.67 | 3.59 | 3.60 | 3.60 | -1.64% | 5,998,243 |
| Oct 24, 2025 | 3.64 | 3.67 | 3.61 | 3.66 | 3.66 | 0.55% | 1,789,903 |
| Oct 23, 2025 | 3.64 | 3.66 | 3.60 | 3.64 | 3.64 | - | 5,486,910 |
| Oct 22, 2025 | 3.63 | 3.66 | 3.63 | 3.64 | 3.64 | - | 1,758,503 |
| Oct 21, 2025 | 3.62 | 3.69 | 3.59 | 3.64 | 3.64 | 0.83% | 8,275,913 |
| Oct 20, 2025 | 3.66 | 3.66 | 3.61 | 3.61 | 3.61 | -1.37% | 3,928,428 |
| Oct 17, 2025 | 3.69 | 3.69 | 3.64 | 3.66 | 3.66 | -0.81% | 3,329,052 |
| Oct 16, 2025 | 3.67 | 3.73 | 3.66 | 3.69 | 3.69 | 0.82% | 9,489,890 |
| Oct 15, 2025 | 3.72 | 3.74 | 3.66 | 3.66 | 3.66 | -1.88% | 7,631,991 |
| Oct 14, 2025 | 3.65 | 3.78 | 3.65 | 3.73 | 3.73 | 2.19% | 46,627,560 |
| Oct 13, 2025 | 3.64 | 3.67 | 3.62 | 3.65 | 3.65 | -0.82% | 6,093,573 |
| Oct 10, 2025 | 3.60 | 3.70 | 3.60 | 3.68 | 3.68 | 2.22% | 13,939,850 |
| Oct 9, 2025 | 3.59 | 3.65 | 3.58 | 3.60 | 3.60 | 0.56% | 18,528,250 |
| Oct 8, 2025 | 3.55 | 3.60 | 3.55 | 3.58 | 3.58 | 0.85% | 19,758,790 |
| Oct 7, 2025 | 3.57 | 3.62 | 3.55 | 3.55 | 3.55 | -0.84% | 13,037,490 |
| Oct 6, 2025 | 3.56 | 3.59 | 3.55 | 3.58 | 3.58 | 0.56% | 4,202,073 |
| Oct 3, 2025 | 3.59 | 3.59 | 3.56 | 3.56 | 3.56 | -0.84% | 1,253,047 |
| Oct 2, 2025 | 3.55 | 3.61 | 3.54 | 3.59 | 3.59 | 1.13% | 9,308,608 |
| Oct 1, 2025 | 3.50 | 3.56 | 3.49 | 3.55 | 3.55 | 1.72% | 2,761,129 |
| Sep 30, 2025 | 3.51 | 3.53 | 3.49 | 3.49 | 3.49 | -0.29% | 5,261,108 |
| Sep 29, 2025 | 3.52 | 3.52 | 3.49 | 3.50 | 3.50 | -0.28% | 1,788,500 |
| Sep 26, 2025 | 3.50 | 3.52 | 3.47 | 3.51 | 3.51 | 0.29% | 2,102,478 |
| Sep 25, 2025 | 3.54 | 3.56 | 3.50 | 3.50 | 3.50 | -0.85% | 1,878,113 |
| Sep 24, 2025 | 3.59 | 3.59 | 3.51 | 3.53 | 3.53 | -1.67% | 3,851,005 |
| Sep 23, 2025 | 3.58 | 3.60 | 3.57 | 3.59 | 3.59 | 0.28% | 1,966,429 |
| Sep 22, 2025 | 3.60 | 3.61 | 3.55 | 3.58 | 3.58 | 0.85% | 3,573,617 |
| Sep 19, 2025 | 3.60 | 3.62 | 3.55 | 3.55 | 3.55 | -1.39% | 7,682,853 |
| Sep 18, 2025 | 3.61 | 3.63 | 3.60 | 3.60 | 3.60 | - | 1,369,261 |
| Sep 17, 2025 | 3.60 | 3.63 | 3.58 | 3.60 | 3.60 | - | 1,801,221 |
| Sep 16, 2025 | 3.61 | 3.66 | 3.60 | 3.60 | 3.60 | -0.28% | 2,196,008 |
| Sep 15, 2025 | 3.65 | 3.68 | 3.60 | 3.61 | 3.61 | -1.10% | 2,623,180 |
| Sep 12, 2025 | 3.63 | 3.68 | 3.59 | 3.65 | 3.65 | 0.55% | 7,063,108 |