Modon Holding PSC (ADX:MODON)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
3.640
+0.110 (3.12%)
At close: Oct 30, 2025

Modon Holding PSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253.553.643.533.643.643.12%5,724,523
Oct 29, 20253.573.573.533.533.53-0.84%2,033,942
Oct 28, 20253.603.623.553.563.56-1.11%2,906,513
Oct 27, 20253.663.673.593.603.60-1.64%5,998,243
Oct 24, 20253.643.673.613.663.660.55%1,789,903
Oct 23, 20253.643.663.603.643.64-5,486,910
Oct 22, 20253.633.663.633.643.64-1,758,503
Oct 21, 20253.623.693.593.643.640.83%8,275,913
Oct 20, 20253.663.663.613.613.61-1.37%3,928,428
Oct 17, 20253.693.693.643.663.66-0.81%3,329,052
Oct 16, 20253.673.733.663.693.690.82%9,489,890
Oct 15, 20253.723.743.663.663.66-1.88%7,631,991
Oct 14, 20253.653.783.653.733.732.19%46,627,560
Oct 13, 20253.643.673.623.653.65-0.82%6,093,573
Oct 10, 20253.603.703.603.683.682.22%13,939,850
Oct 9, 20253.593.653.583.603.600.56%18,528,250
Oct 8, 20253.553.603.553.583.580.85%19,758,790
Oct 7, 20253.573.623.553.553.55-0.84%13,037,490
Oct 6, 20253.563.593.553.583.580.56%4,202,073
Oct 3, 20253.593.593.563.563.56-0.84%1,253,047
Oct 2, 20253.553.613.543.593.591.13%9,308,608
Oct 1, 20253.503.563.493.553.551.72%2,761,129
Sep 30, 20253.513.533.493.493.49-0.29%5,261,108
Sep 29, 20253.523.523.493.503.50-0.28%1,788,500
Sep 26, 20253.503.523.473.513.510.29%2,102,478
Sep 25, 20253.543.563.503.503.50-0.85%1,878,113
Sep 24, 20253.593.593.513.533.53-1.67%3,851,005
Sep 23, 20253.583.603.573.593.590.28%1,966,429
Sep 22, 20253.603.613.553.583.580.85%3,573,617
Sep 19, 20253.603.623.553.553.55-1.39%7,682,853
Sep 18, 20253.613.633.603.603.60-1,369,261
Sep 17, 20253.603.633.583.603.60-1,801,221
Sep 16, 20253.613.663.603.603.60-0.28%2,196,008
Sep 15, 20253.653.683.603.613.61-1.10%2,623,180
Sep 12, 20253.633.683.593.653.650.55%7,063,108
Sep 11, 20253.623.653.603.633.630.28%1,605,992
Sep 10, 20253.653.653.573.623.62-0.82%3,846,560
Sep 9, 20253.513.663.493.653.653.99%4,865,746
Sep 8, 20253.613.613.503.513.51-2.77%3,353,128
Sep 4, 20253.633.633.583.613.61-0.55%2,673,545
Sep 3, 20253.663.683.623.633.63-1.36%1,743,255
Sep 2, 20253.613.683.583.683.681.94%5,007,748
Sep 1, 20253.733.733.603.613.61-3.22%5,233,859
Aug 29, 20253.723.733.693.733.730.27%8,208,746
Aug 28, 20253.733.753.693.723.72-0.27%4,231,835
Aug 27, 20253.743.763.723.733.73-0.27%5,334,788
Aug 26, 20253.733.753.703.743.740.54%6,602,373
Aug 25, 20253.753.763.713.723.72-0.27%5,785,767
Aug 22, 20253.713.753.693.733.730.81%12,879,270
Aug 21, 20253.693.713.683.703.700.27%2,842,657