Modon Holding PSC (ADX:MODON)
United Arab Emirates · Delayed Price · Currency is AED 2.950
+0.020 (0.68%)
At close: May 22, 2026
Modon Holding PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.95 | 2.97 | 2.92 | 2.95 | 2.95 | 0.68% | 1,382,391 |
| May 21, 2026 | 2.97 | 2.99 | 2.93 | 2.93 | 2.93 | -0.34% | 2,503,451 |
| May 20, 2026 | 2.94 | 2.96 | 2.91 | 2.94 | 2.94 | - | 841,860 |
| May 19, 2026 | 2.93 | 2.97 | 2.92 | 2.94 | 2.94 | 1.03% | 1,092,442 |
| May 18, 2026 | 2.94 | 2.95 | 2.91 | 2.91 | 2.91 | -2.02% | 382,234 |
| May 15, 2026 | 3.01 | 3.01 | 2.93 | 2.97 | 2.97 | -1.33% | 1,078,994 |
| May 14, 2026 | 2.96 | 3.05 | 2.96 | 3.01 | 3.01 | 1.69% | 2,181,153 |
| May 13, 2026 | 3.02 | 3.06 | 2.93 | 2.96 | 2.96 | -1.99% | 2,054,290 |
| May 12, 2026 | 3.03 | 3.03 | 3.00 | 3.02 | 3.02 | -0.33% | 741,862 |
| May 11, 2026 | 3.08 | 3.10 | 3.03 | 3.03 | 3.03 | -1.94% | 1,233,612 |
| May 8, 2026 | 3.08 | 3.14 | 3.04 | 3.09 | 3.09 | - | 3,852,923 |
| May 7, 2026 | 3.15 | 3.17 | 3.09 | 3.09 | 3.09 | -0.64% | 2,508,107 |
| May 6, 2026 | 3.04 | 3.12 | 3.04 | 3.11 | 3.11 | 3.67% | 1,962,638 |
| May 5, 2026 | 3.04 | 3.04 | 2.98 | 3.00 | 3.00 | -1.96% | 680,287 |
| May 4, 2026 | 3.00 | 3.12 | 2.99 | 3.06 | 3.06 | 4.08% | 4,110,752 |
| May 1, 2026 | 2.95 | 2.98 | 2.90 | 2.94 | 2.94 | 0.34% | 1,654,097 |
| Apr 30, 2026 | 3.00 | 3.01 | 2.92 | 2.93 | 2.93 | -2.66% | 1,969,387 |
| Apr 29, 2026 | 2.99 | 3.05 | 2.99 | 3.01 | 3.01 | 0.67% | 779,034 |
| Apr 28, 2026 | 3.00 | 3.04 | 2.98 | 2.99 | 2.99 | -0.99% | 1,307,151 |
| Apr 27, 2026 | 3.04 | 3.08 | 3.01 | 3.02 | 3.02 | -0.33% | 1,069,052 |
| Apr 24, 2026 | 3.06 | 3.06 | 3.00 | 3.03 | 3.03 | -0.98% | 842,507 |
| Apr 23, 2026 | 3.04 | 3.09 | 3.04 | 3.06 | 3.06 | 1.32% | 885,039 |
| Apr 22, 2026 | 3.11 | 3.14 | 3.02 | 3.02 | 3.02 | -2.58% | 1,500,732 |
| Apr 21, 2026 | 3.07 | 3.11 | 3.07 | 3.10 | 3.10 | 1.64% | 812,063 |
| Apr 20, 2026 | 3.14 | 3.17 | 3.05 | 3.05 | 3.05 | -4.09% | 1,737,276 |
| Apr 17, 2026 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | - | 1,758,109 |
| Apr 16, 2026 | 3.20 | 3.22 | 3.15 | 3.18 | 3.18 | 0.63% | 4,969,180 |
| Apr 15, 2026 | 3.09 | 3.19 | 3.08 | 3.16 | 3.16 | 3.61% | 7,075,914 |
| Apr 14, 2026 | 3.03 | 3.11 | 3.03 | 3.05 | 3.05 | 2.35% | 2,564,168 |
| Apr 13, 2026 | 2.99 | 3.01 | 2.97 | 2.98 | 2.98 | -1.32% | 688,258 |
| Apr 10, 2026 | 3.00 | 3.07 | 3.00 | 3.02 | 3.02 | 1.34% | 2,380,931 |
| Apr 9, 2026 | 3.11 | 3.11 | 2.97 | 2.98 | 2.98 | -3.56% | 3,689,572 |
| Apr 8, 2026 | 3.02 | 3.15 | 2.98 | 3.09 | 3.09 | 6.19% | 8,358,218 |
| Apr 7, 2026 | 2.91 | 2.92 | 2.89 | 2.91 | 2.91 | -1.02% | 3,072,592 |
| Apr 6, 2026 | 2.86 | 2.96 | 2.84 | 2.94 | 2.94 | 2.80% | 2,940,068 |
| Apr 3, 2026 | 2.90 | 2.90 | 2.85 | 2.86 | 2.86 | -0.35% | 1,005,954 |
| Apr 2, 2026 | 2.92 | 2.92 | 2.87 | 2.87 | 2.87 | -2.05% | 4,527,896 |
| Apr 1, 2026 | 2.94 | 2.99 | 2.90 | 2.93 | 2.93 | 1.03% | 1,833,637 |
| Mar 31, 2026 | 2.93 | 2.97 | 2.90 | 2.90 | 2.90 | -1.02% | 1,800,522 |
| Mar 30, 2026 | 2.94 | 2.95 | 2.90 | 2.93 | 2.93 | -0.68% | 555,786 |
| Mar 27, 2026 | 2.95 | 2.97 | 2.91 | 2.95 | 2.95 | 1.03% | 514,504 |
| Mar 26, 2026 | 3.00 | 3.00 | 2.90 | 2.92 | 2.92 | -2.67% | 18,526,930 |
| Mar 25, 2026 | 2.94 | 3.05 | 2.94 | 3.00 | 3.00 | 3.45% | 8,852,683 |
| Mar 24, 2026 | 3.00 | 3.04 | 2.90 | 2.90 | 2.90 | -2.36% | 7,005,873 |
| Mar 23, 2026 | 2.95 | 2.98 | 2.87 | 2.97 | 2.97 | 1.37% | 2,788,167 |
| Mar 18, 2026 | 3.10 | 3.23 | 2.93 | 2.93 | 2.93 | -4.87% | 32,315,330 |
| Mar 17, 2026 | 3.09 | 3.19 | 3.07 | 3.08 | 3.08 | -0.32% | 1,915,678 |
| Mar 16, 2026 | 3.10 | 3.10 | 2.98 | 3.09 | 3.09 | -1.28% | 948,019 |
| Mar 13, 2026 | 3.14 | 3.17 | 3.13 | 3.13 | 3.13 | - | 694,912 |
| Mar 12, 2026 | 3.14 | 3.14 | 3.01 | 3.13 | 3.13 | -0.32% | 1,280,065 |