Modon Holding PSC (ADX:MODON)
United Arab Emirates · Delayed Price · Currency is AED 3.680
+0.080 (2.22%)
At close: Oct 10, 2025
Modon Holding PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.60 | 3.70 | 3.60 | 3.68 | 3.68 | 2.22% | 13,939,859 |
| 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 |
| Sep 11, 2025 | 3.62 | 3.65 | 3.60 | 3.63 | 3.63 | 0.28% | 1,605,992 |
| Sep 10, 2025 | 3.65 | 3.65 | 3.57 | 3.62 | 3.62 | -0.82% | 3,846,560 |
| Sep 9, 2025 | 3.51 | 3.66 | 3.49 | 3.65 | 3.65 | 3.99% | 4,865,746 |
| Sep 8, 2025 | 3.61 | 3.61 | 3.50 | 3.51 | 3.51 | -2.77% | 3,353,128 |
| Sep 4, 2025 | 3.63 | 3.63 | 3.58 | 3.61 | 3.61 | -0.55% | 2,673,545 |
| Sep 3, 2025 | 3.66 | 3.68 | 3.62 | 3.63 | 3.63 | -1.36% | 1,743,255 |
| Sep 2, 2025 | 3.61 | 3.68 | 3.58 | 3.68 | 3.68 | 1.94% | 5,007,748 |
| Sep 1, 2025 | 3.73 | 3.73 | 3.60 | 3.61 | 3.61 | -3.22% | 5,233,859 |
| Aug 29, 2025 | 3.72 | 3.73 | 3.69 | 3.73 | 3.73 | 0.27% | 8,208,746 |
| Aug 28, 2025 | 3.73 | 3.75 | 3.69 | 3.72 | 3.72 | -0.27% | 4,231,835 |
| Aug 27, 2025 | 3.74 | 3.76 | 3.72 | 3.73 | 3.73 | -0.27% | 5,334,788 |
| Aug 26, 2025 | 3.73 | 3.75 | 3.70 | 3.74 | 3.74 | 0.54% | 6,602,373 |
| Aug 25, 2025 | 3.75 | 3.76 | 3.71 | 3.72 | 3.72 | -0.27% | 5,785,767 |
| Aug 22, 2025 | 3.71 | 3.75 | 3.69 | 3.73 | 3.73 | 0.81% | 12,879,270 |
| Aug 21, 2025 | 3.69 | 3.71 | 3.68 | 3.70 | 3.70 | 0.27% | 2,842,657 |
| Aug 20, 2025 | 3.65 | 3.69 | 3.63 | 3.69 | 3.69 | 1.10% | 3,913,688 |
| Aug 19, 2025 | 3.64 | 3.66 | 3.59 | 3.65 | 3.65 | 0.27% | 7,662,857 |
| Aug 18, 2025 | 3.68 | 3.70 | 3.63 | 3.64 | 3.64 | -0.82% | 2,877,921 |
| Aug 15, 2025 | 3.64 | 3.72 | 3.61 | 3.67 | 3.67 | 1.38% | 9,644,432 |
| Aug 14, 2025 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | -1.90% | 3,975,906 |
| Aug 13, 2025 | 3.70 | 3.71 | 3.66 | 3.69 | 3.69 | 0.54% | 3,023,507 |
| Aug 12, 2025 | 3.72 | 3.72 | 3.67 | 3.67 | 3.67 | -0.54% | 4,115,432 |
| Aug 11, 2025 | 3.73 | 3.74 | 3.67 | 3.69 | 3.69 | -0.54% | 6,131,111 |
| Aug 8, 2025 | 3.74 | 3.75 | 3.71 | 3.71 | 3.71 | -0.80% | 3,933,312 |
| Aug 7, 2025 | 3.76 | 3.76 | 3.71 | 3.74 | 3.74 | -0.80% | 1,982,763 |
| Aug 6, 2025 | 3.73 | 3.77 | 3.70 | 3.77 | 3.77 | 1.34% | 6,626,038 |
| Aug 5, 2025 | 3.78 | 3.80 | 3.72 | 3.72 | 3.72 | -1.59% | 6,955,953 |
| Aug 4, 2025 | 3.82 | 3.82 | 3.77 | 3.78 | 3.78 | -1.05% | 11,388,710 |
| Aug 1, 2025 | 3.82 | 3.83 | 3.79 | 3.82 | 3.82 | 0.53% | 7,302,691 |