Modon Holding PSC (ADX:MODON)
United Arab Emirates
· Delayed Price · Currency is AED 3.390
-0.010 (-0.29%)
At close: Dec 5, 2025
Modon Holding PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.38 | 3.41 | 3.37 | 3.39 | 3.39 | -0.29% | 2,469,308 |
| Dec 4, 2025 | 3.38 | 3.44 | 3.36 | 3.40 | 3.40 | 0.89% | 4,807,394 |
| Dec 3, 2025 | 3.28 | 3.37 | 3.28 | 3.37 | 3.37 | 3.37% | 2,042,997 |
| Nov 28, 2025 | 3.30 | 3.30 | 3.25 | 3.26 | 3.26 | -0.91% | 897,120 |
| Nov 27, 2025 | 3.29 | 3.30 | 3.27 | 3.29 | 3.29 | -0.30% | 838,292 |
| Nov 26, 2025 | 3.32 | 3.35 | 3.25 | 3.30 | 3.30 | -0.60% | 2,316,447 |
| Nov 25, 2025 | 3.35 | 3.38 | 3.32 | 3.32 | 3.32 | -0.30% | 1,255,687 |
| Nov 24, 2025 | 3.33 | 3.35 | 3.29 | 3.33 | 3.33 | - | 3,389,024 |
| Nov 21, 2025 | 3.46 | 3.46 | 3.33 | 3.33 | 3.33 | -4.03% | 2,139,074 |
| Nov 20, 2025 | 3.30 | 3.52 | 3.30 | 3.47 | 3.47 | 5.15% | 10,797,650 |
| Nov 19, 2025 | 3.26 | 3.35 | 3.26 | 3.30 | 3.30 | 0.30% | 4,037,002 |
| Nov 18, 2025 | 3.26 | 3.29 | 3.20 | 3.29 | 3.29 | 0.61% | 2,962,118 |
| Nov 17, 2025 | 3.35 | 3.39 | 3.25 | 3.27 | 3.27 | -1.80% | 4,494,056 |
| Nov 14, 2025 | 3.43 | 3.43 | 3.33 | 3.33 | 3.33 | -2.63% | 5,802,258 |
| Nov 13, 2025 | 3.55 | 3.55 | 3.42 | 3.42 | 3.42 | -3.66% | 4,797,884 |
| Nov 12, 2025 | 3.58 | 3.58 | 3.52 | 3.55 | 3.55 | -0.84% | 2,220,625 |
| Nov 11, 2025 | 3.60 | 3.61 | 3.56 | 3.58 | 3.58 | -0.83% | 2,140,231 |
| Nov 10, 2025 | 3.63 | 3.63 | 3.59 | 3.61 | 3.61 | -0.28% | 1,094,946 |
| Nov 7, 2025 | 3.59 | 3.63 | 3.59 | 3.62 | 3.62 | 0.84% | 1,681,335 |
| Nov 6, 2025 | 3.58 | 3.60 | 3.55 | 3.59 | 3.59 | 0.28% | 2,506,717 |
| Nov 5, 2025 | 3.62 | 3.64 | 3.58 | 3.58 | 3.58 | -1.92% | 1,841,543 |
| Nov 4, 2025 | 3.66 | 3.67 | 3.61 | 3.65 | 3.65 | - | 15,491,660 |
| Nov 3, 2025 | 3.65 | 3.66 | 3.57 | 3.65 | 3.65 | - | 25,164,020 |
| Oct 31, 2025 | 3.67 | 3.80 | 3.64 | 3.65 | 3.65 | 0.27% | 75,293,410 |
| Oct 30, 2025 | 3.55 | 3.64 | 3.53 | 3.64 | 3.64 | 3.12% | 5,724,523 |
| Oct 29, 2025 | 3.57 | 3.57 | 3.53 | 3.53 | 3.53 | -0.84% | 2,033,942 |
| Oct 28, 2025 | 3.60 | 3.62 | 3.55 | 3.56 | 3.56 | -1.11% | 2,906,513 |
| Oct 27, 2025 | 3.66 | 3.67 | 3.59 | 3.60 | 3.60 | -1.64% | 5,998,243 |
| Oct 24, 2025 | 3.64 | 3.67 | 3.61 | 3.66 | 3.66 | 0.55% | 1,789,903 |
| Oct 23, 2025 | 3.64 | 3.66 | 3.60 | 3.64 | 3.64 | - | 5,486,910 |
| Oct 22, 2025 | 3.63 | 3.66 | 3.63 | 3.64 | 3.64 | - | 1,758,503 |
| Oct 21, 2025 | 3.62 | 3.69 | 3.59 | 3.64 | 3.64 | 0.83% | 8,275,913 |
| Oct 20, 2025 | 3.66 | 3.66 | 3.61 | 3.61 | 3.61 | -1.37% | 3,928,428 |
| Oct 17, 2025 | 3.69 | 3.69 | 3.64 | 3.66 | 3.66 | -0.81% | 3,329,052 |
| Oct 16, 2025 | 3.67 | 3.73 | 3.66 | 3.69 | 3.69 | 0.82% | 9,489,890 |
| Oct 15, 2025 | 3.72 | 3.74 | 3.66 | 3.66 | 3.66 | -1.88% | 7,631,991 |
| Oct 14, 2025 | 3.65 | 3.78 | 3.65 | 3.73 | 3.73 | 2.19% | 46,627,560 |
| Oct 13, 2025 | 3.64 | 3.67 | 3.62 | 3.65 | 3.65 | -0.82% | 6,093,573 |
| Oct 10, 2025 | 3.60 | 3.70 | 3.60 | 3.68 | 3.68 | 2.22% | 13,939,850 |
| Oct 9, 2025 | 3.59 | 3.65 | 3.58 | 3.60 | 3.60 | 0.56% | 18,528,250 |
| Oct 8, 2025 | 3.55 | 3.60 | 3.55 | 3.58 | 3.58 | 0.85% | 19,758,790 |
| Oct 7, 2025 | 3.57 | 3.62 | 3.55 | 3.55 | 3.55 | -0.84% | 13,037,490 |
| Oct 6, 2025 | 3.56 | 3.59 | 3.55 | 3.58 | 3.58 | 0.56% | 4,202,073 |
| Oct 3, 2025 | 3.59 | 3.59 | 3.56 | 3.56 | 3.56 | -0.84% | 1,253,047 |
| Oct 2, 2025 | 3.55 | 3.61 | 3.54 | 3.59 | 3.59 | 1.13% | 9,308,608 |
| Oct 1, 2025 | 3.50 | 3.56 | 3.49 | 3.55 | 3.55 | 1.72% | 2,761,129 |
| Sep 30, 2025 | 3.51 | 3.53 | 3.49 | 3.49 | 3.49 | -0.29% | 5,261,108 |
| Sep 29, 2025 | 3.52 | 3.52 | 3.49 | 3.50 | 3.50 | -0.28% | 1,788,500 |
| Sep 26, 2025 | 3.50 | 3.52 | 3.47 | 3.51 | 3.51 | 0.29% | 2,102,478 |
| Sep 25, 2025 | 3.54 | 3.56 | 3.50 | 3.50 | 3.50 | -0.85% | 1,878,113 |
| Sep 24, 2025 | 3.59 | 3.59 | 3.51 | 3.53 | 3.53 | -1.67% | 3,851,005 |
| Sep 23, 2025 | 3.58 | 3.60 | 3.57 | 3.59 | 3.59 | 0.28% | 1,966,429 |
| Sep 22, 2025 | 3.60 | 3.61 | 3.55 | 3.58 | 3.58 | 0.85% | 3,573,617 |
| Sep 19, 2025 | 3.60 | 3.62 | 3.55 | 3.55 | 3.55 | -1.39% | 7,682,853 |
| Sep 18, 2025 | 3.61 | 3.63 | 3.60 | 3.60 | 3.60 | - | 1,369,261 |
| 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 |