Modon Holding PSC (ADX:MODON)
United Arab Emirates · Delayed Price · Currency is AED 3.600
0.00 (0.00%)
At close: Sep 18, 2025
Modon Holding PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |