Modon Holding PSC (ADX:MODON)
United Arab Emirates · Delayed Price · Currency is AED 3.710
-0.030 (-0.80%)
At close: Aug 8, 2025
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 3.85 | 3.86 | 3.77 | 3.80 | 3.80 | -1.30% | 15,779,010 |
| Jul 30, 2025 | 3.93 | 3.96 | 3.83 | 3.85 | 3.85 | -2.04% | 20,304,220 |
| Jul 29, 2025 | 3.96 | 3.99 | 3.85 | 3.93 | 3.93 | - | 65,130,460 |
| Jul 28, 2025 | 3.85 | 3.97 | 3.83 | 3.93 | 3.93 | 2.34% | 55,592,140 |
| Jul 25, 2025 | 3.83 | 3.86 | 3.80 | 3.84 | 3.84 | 0.26% | 15,716,540 |
| Jul 24, 2025 | 3.82 | 3.89 | 3.79 | 3.83 | 3.83 | 0.79% | 27,863,030 |
| Jul 23, 2025 | 3.72 | 3.83 | 3.72 | 3.80 | 3.80 | 2.98% | 25,646,190 |
| Jul 22, 2025 | 3.71 | 3.76 | 3.61 | 3.69 | 3.69 | -0.54% | 11,992,180 |
| Jul 21, 2025 | 3.77 | 3.79 | 3.70 | 3.71 | 3.71 | -1.33% | 4,779,799 |
| Jul 18, 2025 | 3.81 | 3.83 | 3.72 | 3.76 | 3.76 | -1.05% | 35,433,090 |
| Jul 17, 2025 | 3.70 | 3.81 | 3.68 | 3.80 | 3.80 | 2.98% | 82,569,220 |
| Jul 16, 2025 | 3.58 | 3.69 | 3.56 | 3.69 | 3.69 | 3.65% | 58,651,530 |
| Jul 15, 2025 | 3.45 | 3.58 | 3.43 | 3.56 | 3.56 | 3.19% | 17,954,450 |
| Jul 14, 2025 | 3.45 | 3.50 | 3.44 | 3.45 | 3.45 | -0.58% | 5,157,694 |
| Jul 11, 2025 | 3.57 | 3.59 | 3.47 | 3.47 | 3.47 | -1.98% | 12,736,250 |
| Jul 10, 2025 | 3.41 | 3.59 | 3.38 | 3.54 | 3.54 | 3.81% | 24,077,680 |
| Jul 9, 2025 | 3.40 | 3.43 | 3.35 | 3.41 | 3.41 | 0.29% | 5,875,952 |
| Jul 8, 2025 | 3.45 | 3.47 | 3.39 | 3.40 | 3.40 | -1.45% | 5,569,966 |
| Jul 7, 2025 | 3.46 | 3.49 | 3.42 | 3.45 | 3.45 | - | 4,262,168 |
| Jul 4, 2025 | 3.50 | 3.52 | 3.39 | 3.45 | 3.45 | -0.29% | 12,608,710 |
| Jul 3, 2025 | 3.35 | 3.48 | 3.34 | 3.46 | 3.46 | 3.28% | 10,271,100 |
| Jul 2, 2025 | 3.40 | 3.42 | 3.30 | 3.35 | 3.35 | -1.18% | 12,149,780 |
| Jul 1, 2025 | 3.50 | 3.50 | 3.37 | 3.39 | 3.39 | -2.59% | 3,713,062 |
| Jun 30, 2025 | 3.46 | 3.53 | 3.41 | 3.48 | 3.48 | 1.16% | 16,974,150 |
| Jun 26, 2025 | 3.17 | 3.46 | 3.15 | 3.44 | 3.44 | 8.86% | 35,851,690 |
| Jun 25, 2025 | 3.18 | 3.21 | 3.15 | 3.16 | 3.16 | -0.63% | 1,767,623 |
| Jun 24, 2025 | 3.09 | 3.18 | 3.09 | 3.18 | 3.18 | 5.30% | 7,089,874 |
| Jun 23, 2025 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 1.68% | 3,028,385 |
| Jun 20, 2025 | 2.89 | 3.01 | 2.89 | 2.97 | 2.97 | 3.85% | 8,489,945 |
| Jun 19, 2025 | 2.96 | 2.96 | 2.84 | 2.86 | 2.86 | -2.39% | 3,299,061 |
| Jun 18, 2025 | 3.00 | 3.04 | 2.92 | 2.93 | 2.93 | -2.33% | 3,801,173 |
| Jun 17, 2025 | 3.08 | 3.09 | 3.00 | 3.00 | 3.00 | -2.91% | 2,141,120 |
| Jun 16, 2025 | 2.99 | 3.09 | 2.98 | 3.09 | 3.09 | 3.69% | 7,871,225 |
| Jun 13, 2025 | 2.89 | 3.07 | 2.89 | 2.98 | 2.98 | -5.10% | 8,566,279 |
| Jun 12, 2025 | 3.25 | 3.27 | 3.14 | 3.14 | 3.14 | -4.27% | 7,862,153 |
| Jun 11, 2025 | 3.24 | 3.30 | 3.24 | 3.28 | 3.28 | 1.23% | 2,797,114 |
| Jun 10, 2025 | 3.26 | 3.29 | 3.24 | 3.24 | 3.24 | -0.61% | 2,225,368 |
| Jun 9, 2025 | 3.23 | 3.27 | 3.22 | 3.26 | 3.26 | 0.31% | 918,928 |
| Jun 4, 2025 | 3.27 | 3.27 | 3.22 | 3.25 | 3.25 | -0.61% | 1,614,352 |
| Jun 3, 2025 | 3.27 | 3.29 | 3.25 | 3.27 | 3.27 | -0.61% | 2,254,572 |
| Jun 2, 2025 | 3.29 | 3.31 | 3.27 | 3.29 | 3.29 | -0.30% | 2,590,266 |
| May 30, 2025 | 3.30 | 3.32 | 3.28 | 3.30 | 3.30 | 0.30% | 5,776,818 |
| May 29, 2025 | 3.29 | 3.34 | 3.29 | 3.29 | 3.29 | - | 11,146,040 |
| May 28, 2025 | 3.26 | 3.33 | 3.26 | 3.29 | 3.29 | 1.23% | 26,164,620 |