Modon Holding PSC (ADX:MODON)
United Arab Emirates
· Delayed Price · Currency is AED 2.990
-0.030 (-0.99%)
At close: Apr 28, 2026
Modon Holding PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 3.30 | 3.30 | 3.14 | 3.14 | 3.14 | -4.85% | 4,028,315 |
| Mar 10, 2026 | 3.15 | 3.34 | 3.15 | 3.30 | 3.30 | 5.10% | 2,972,853 |
| Mar 9, 2026 | 3.30 | 3.30 | 3.14 | 3.14 | 3.14 | -4.85% | 3,873,592 |
| Mar 6, 2026 | 3.27 | 3.34 | 3.25 | 3.30 | 3.30 | 0.92% | 4,874,411 |
| Mar 5, 2026 | 3.18 | 3.34 | 3.12 | 3.27 | 3.27 | 2.19% | 4,385,784 |
| Mar 4, 2026 | 3.20 | 3.28 | 3.20 | 3.20 | 3.20 | -4.76% | 15,631,990 |
| Feb 27, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -1.47% | 1,196,998 |
| Feb 26, 2026 | 3.41 | 3.42 | 3.37 | 3.41 | 3.41 | -0.29% | 1,275,718 |
| Feb 25, 2026 | 3.42 | 3.44 | 3.39 | 3.42 | 3.42 | - | 1,228,872 |
| Feb 24, 2026 | 3.49 | 3.49 | 3.41 | 3.42 | 3.42 | -1.72% | 1,737,696 |
| Feb 23, 2026 | 3.45 | 3.50 | 3.45 | 3.48 | 3.48 | 0.87% | 3,929,410 |
| Feb 20, 2026 | 3.45 | 3.51 | 3.44 | 3.45 | 3.45 | - | 5,961,369 |
| Feb 19, 2026 | 3.61 | 3.62 | 3.44 | 3.45 | 3.45 | -4.43% | 11,311,430 |
| Feb 18, 2026 | 3.47 | 3.61 | 3.47 | 3.61 | 3.61 | 4.03% | 15,661,460 |
| Feb 17, 2026 | 3.54 | 3.54 | 3.45 | 3.47 | 3.47 | -1.70% | 2,123,603 |
| Feb 16, 2026 | 3.58 | 3.58 | 3.51 | 3.53 | 3.53 | -1.12% | 4,515,822 |
| Feb 13, 2026 | 3.57 | 3.64 | 3.52 | 3.57 | 3.57 | 0.28% | 10,496,930 |
| Feb 12, 2026 | 3.52 | 3.60 | 3.52 | 3.56 | 3.56 | 0.85% | 3,081,828 |
| Feb 11, 2026 | 3.58 | 3.60 | 3.53 | 3.53 | 3.53 | -1.67% | 2,970,565 |
| Feb 10, 2026 | 3.55 | 3.62 | 3.55 | 3.59 | 3.59 | 1.13% | 23,129,110 |
| Feb 9, 2026 | 3.47 | 3.57 | 3.45 | 3.55 | 3.55 | 2.01% | 21,049,830 |
| Feb 6, 2026 | 3.45 | 3.48 | 3.41 | 3.48 | 3.48 | 0.58% | 1,939,530 |
| Feb 5, 2026 | 3.47 | 3.48 | 3.44 | 3.46 | 3.46 | -0.29% | 1,916,000 |
| Feb 4, 2026 | 3.45 | 3.51 | 3.45 | 3.47 | 3.47 | 0.87% | 9,773,546 |
| Feb 3, 2026 | 3.49 | 3.50 | 3.44 | 3.44 | 3.44 | -1.15% | 6,026,203 |
| Feb 2, 2026 | 3.36 | 3.48 | 3.36 | 3.48 | 3.48 | 2.96% | 15,640,050 |
| Jan 30, 2026 | 3.33 | 3.41 | 3.32 | 3.38 | 3.38 | 1.50% | 7,118,242 |
| Jan 29, 2026 | 3.34 | 3.35 | 3.30 | 3.33 | 3.33 | -0.30% | 3,269,478 |
| Jan 28, 2026 | 3.36 | 3.38 | 3.32 | 3.34 | 3.34 | -0.60% | 4,608,404 |
| Jan 27, 2026 | 3.32 | 3.38 | 3.32 | 3.36 | 3.36 | 1.20% | 3,230,058 |
| Jan 26, 2026 | 3.40 | 3.40 | 3.31 | 3.32 | 3.32 | -2.35% | 9,965,951 |
| Jan 23, 2026 | 3.46 | 3.47 | 3.39 | 3.40 | 3.40 | -1.73% | 10,287,970 |
| Jan 22, 2026 | 3.48 | 3.51 | 3.44 | 3.46 | 3.46 | -0.29% | 6,370,145 |
| Jan 21, 2026 | 3.56 | 3.56 | 3.44 | 3.47 | 3.47 | -2.80% | 10,260,930 |
| Jan 20, 2026 | 3.49 | 3.59 | 3.47 | 3.57 | 3.57 | 2.29% | 14,678,250 |
| Jan 19, 2026 | 3.46 | 3.55 | 3.46 | 3.49 | 3.49 | 1.16% | 6,956,951 |
| Jan 16, 2026 | 3.45 | 3.48 | 3.43 | 3.45 | 3.45 | 1.17% | 2,848,890 |
| Jan 15, 2026 | 3.45 | 3.50 | 3.41 | 3.41 | 3.41 | -1.16% | 3,772,086 |
| Jan 14, 2026 | 3.44 | 3.56 | 3.43 | 3.45 | 3.45 | - | 33,839,310 |
| Jan 13, 2026 | 3.30 | 3.47 | 3.30 | 3.45 | 3.45 | 4.55% | 18,959,180 |
| Jan 12, 2026 | 3.33 | 3.34 | 3.29 | 3.30 | 3.30 | -1.20% | 6,285,786 |
| Jan 9, 2026 | 3.36 | 3.37 | 3.32 | 3.34 | 3.34 | -0.60% | 2,511,928 |
| Jan 8, 2026 | 3.39 | 3.40 | 3.33 | 3.36 | 3.36 | -0.88% | 7,625,756 |
| Jan 7, 2026 | 3.36 | 3.42 | 3.36 | 3.39 | 3.39 | 0.59% | 6,818,868 |
| Jan 6, 2026 | 3.36 | 3.39 | 3.35 | 3.37 | 3.37 | 0.60% | 2,497,466 |
| Jan 5, 2026 | 3.39 | 3.39 | 3.32 | 3.35 | 3.35 | -1.18% | 4,446,188 |
| Jan 2, 2026 | 3.35 | 3.39 | 3.35 | 3.39 | 3.39 | 0.89% | 813,699 |
| Dec 31, 2025 | 3.32 | 3.41 | 3.32 | 3.36 | 3.36 | 1.20% | 1,596,176 |
| Dec 30, 2025 | 3.38 | 3.38 | 3.27 | 3.32 | 3.32 | -1.78% | 3,235,548 |
| Dec 29, 2025 | 3.38 | 3.39 | 3.37 | 3.38 | 3.38 | - | 2,308,130 |
| Dec 26, 2025 | 3.35 | 3.39 | 3.35 | 3.38 | 3.38 | - | 2,880,139 |
| Dec 25, 2025 | 3.40 | 3.40 | 3.35 | 3.38 | 3.38 | -0.59% | 4,275,208 |
| Dec 24, 2025 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | - | 3,853,308 |
| Dec 23, 2025 | 3.41 | 3.45 | 3.37 | 3.40 | 3.40 | - | 11,963,330 |
| Dec 22, 2025 | 3.36 | 3.41 | 3.34 | 3.40 | 3.40 | 1.19% | 13,857,910 |
| Dec 19, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -0.88% | 1,386,637 |
| Dec 18, 2025 | 3.41 | 3.41 | 3.37 | 3.39 | 3.39 | -0.29% | 1,239,892 |
| Dec 17, 2025 | 3.41 | 3.43 | 3.39 | 3.40 | 3.40 | -0.58% | 1,306,589 |
| Dec 16, 2025 | 3.43 | 3.44 | 3.42 | 3.42 | 3.42 | -0.29% | 286,981 |
| Dec 15, 2025 | 3.41 | 3.43 | 3.41 | 3.43 | 3.43 | 0.59% | 420,307 |
| Dec 12, 2025 | 3.45 | 3.45 | 3.41 | 3.41 | 3.41 | -0.87% | 1,400,983 |
| Dec 11, 2025 | 3.46 | 3.49 | 3.42 | 3.44 | 3.44 | -0.29% | 3,116,360 |
| Dec 10, 2025 | 3.48 | 3.52 | 3.45 | 3.45 | 3.45 | -0.29% | 6,357,542 |
| Dec 9, 2025 | 3.43 | 3.47 | 3.40 | 3.46 | 3.46 | 1.17% | 6,157,580 |
| Dec 8, 2025 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | 0.88% | 3,280,606 |
| 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 |