Modon Holding PSC (ADX:MODON)
United Arab Emirates · Delayed Price · Currency is AED 2.870
+0.010 (0.35%)
At close: Jul 23, 2026
Modon Holding PSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 2.86 | 2.88 | 2.86 | 2.87 | 2.87 | 0.35% | 909,553 |
| Jul 22, 2026 | 2.88 | 2.89 | 2.86 | 2.86 | 2.86 | -0.69% | 943,294 |
| Jul 21, 2026 | 2.92 | 2.94 | 2.88 | 2.88 | 2.88 | -1.03% | 1,273,896 |
| Jul 20, 2026 | 2.93 | 2.93 | 2.86 | 2.91 | 2.91 | -0.68% | 1,383,572 |
| Jul 17, 2026 | 2.96 | 2.96 | 2.92 | 2.93 | 2.93 | -0.68% | 336,001 |
| Jul 16, 2026 | 2.98 | 2.98 | 2.93 | 2.95 | 2.95 | -1.01% | 634,880 |
| Jul 15, 2026 | 2.94 | 2.98 | 2.93 | 2.98 | 2.98 | 1.36% | 385,347 |
| Jul 14, 2026 | 2.96 | 2.97 | 2.93 | 2.94 | 2.94 | -1.01% | 554,619 |
| Jul 13, 2026 | 2.99 | 2.99 | 2.94 | 2.97 | 2.97 | -1.00% | 567,842 |
| Jul 10, 2026 | 3.00 | 3.01 | 2.99 | 3.00 | 3.00 | 0.67% | 1,170,397 |
| Jul 9, 2026 | 2.96 | 3.00 | 2.94 | 2.98 | 2.98 | 0.68% | 727,979 |
| Jul 8, 2026 | 3.01 | 3.01 | 2.95 | 2.96 | 2.96 | -1.66% | 1,274,624 |
| Jul 7, 2026 | 3.00 | 3.02 | 2.98 | 3.01 | 3.01 | 0.33% | 682,457 |
| Jul 6, 2026 | 3.01 | 3.03 | 2.99 | 3.00 | 3.00 | - | 403,722 |
| Jul 3, 2026 | 3.00 | 3.04 | 3.00 | 3.00 | 3.00 | 0.33% | 573,413 |
| Jul 2, 2026 | 3.03 | 3.03 | 2.98 | 2.99 | 2.99 | -0.33% | 559,630 |
| Jul 1, 2026 | 2.99 | 3.05 | 2.99 | 3.00 | 3.00 | 0.33% | 803,024 |
| Jun 30, 2026 | 2.99 | 3.01 | 2.96 | 2.99 | 2.99 | 0.34% | 726,133 |
| Jun 29, 2026 | 2.99 | 3.00 | 2.97 | 2.98 | 2.98 | -0.33% | 825,417 |
| Jun 26, 2026 | 3.00 | 3.01 | 2.95 | 2.99 | 2.99 | -0.33% | 1,421,440 |
| Jun 25, 2026 | 3.04 | 3.06 | 2.98 | 3.00 | 3.00 | -0.99% | 4,213,242 |
| Jun 24, 2026 | 3.04 | 3.05 | 3.02 | 3.03 | 3.03 | -0.33% | 2,006,860 |
| Jun 23, 2026 | 3.09 | 3.11 | 3.03 | 3.04 | 3.04 | -1.62% | 3,926,180 |
| Jun 22, 2026 | 3.10 | 3.14 | 3.06 | 3.09 | 3.09 | -0.32% | 3,924,196 |
| Jun 19, 2026 | 3.18 | 3.19 | 3.10 | 3.10 | 3.10 | -1.90% | 5,928,795 |
| Jun 18, 2026 | 3.11 | 3.20 | 3.11 | 3.16 | 3.16 | 1.61% | 10,489,560 |
| Jun 17, 2026 | 3.10 | 3.11 | 3.06 | 3.11 | 3.11 | 0.32% | 3,733,474 |
| Jun 16, 2026 | 3.11 | 3.12 | 3.01 | 3.10 | 3.10 | 2.31% | 7,842,269 |
| Jun 12, 2026 | 2.97 | 3.04 | 2.97 | 3.03 | 3.03 | 3.06% | 2,862,787 |
| Jun 11, 2026 | 2.95 | 2.95 | 2.92 | 2.94 | 2.94 | -0.34% | 747,568 |
| Jun 10, 2026 | 2.96 | 2.98 | 2.93 | 2.95 | 2.95 | -0.67% | 918,735 |
| Jun 9, 2026 | 2.89 | 3.01 | 2.89 | 2.97 | 2.97 | 3.48% | 2,701,542 |
| Jun 8, 2026 | 2.90 | 2.92 | 2.82 | 2.87 | 2.87 | -1.71% | 2,477,246 |
| Jun 5, 2026 | 2.96 | 2.98 | 2.92 | 2.92 | 2.92 | -1.02% | 1,950,610 |
| Jun 4, 2026 | 2.95 | 2.97 | 2.94 | 2.95 | 2.95 | 0.34% | 379,261 |
| Jun 3, 2026 | 2.98 | 3.00 | 2.94 | 2.94 | 2.94 | -2.00% | 767,364 |
| Jun 2, 2026 | 3.01 | 3.04 | 2.98 | 3.00 | 3.00 | -0.33% | 1,009,748 |
| Jun 1, 2026 | 3.04 | 3.04 | 2.99 | 3.01 | 3.01 | -0.99% | 1,542,986 |
| May 25, 2026 | 2.99 | 3.04 | 2.99 | 3.04 | 3.04 | 3.05% | 1,784,407 |
| 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 |