Abu Dhabi National Company for Building Materials PJSC (ADX:BILDCO)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.720
-0.020 (-1.15%)
At close: Oct 9, 2025

ADX:BILDCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251.721.751.711.731.730.58%768,377
Oct 9, 20251.741.761.721.721.72-1.15%367,321
Oct 8, 20251.771.771.741.741.74-1.69%1,337,288
Oct 7, 20251.771.801.761.771.77-2,039,723
Oct 6, 20251.751.771.751.771.770.57%746,539
Oct 3, 20251.741.801.731.761.76-2,289,706
Oct 2, 20251.761.761.731.761.76-209,940
Oct 1, 20251.731.761.701.761.761.15%946,347
Sep 30, 20251.751.751.731.741.74-1.14%337,109
Sep 29, 20251.761.781.751.761.76-467,785
Sep 26, 20251.761.761.731.761.760.57%300,114
Sep 25, 20251.751.781.741.751.75-1,876,990
Sep 24, 20251.791.791.731.751.75-2.23%852,403
Sep 23, 20251.821.821.761.791.79-1.10%1,874,511
Sep 22, 20251.791.841.751.811.811.12%5,560,926
Sep 19, 20251.771.801.761.791.791.70%2,715,477
Sep 18, 20251.681.761.681.761.764.76%6,800,908
Sep 17, 20251.661.681.641.681.680.60%1,241,249
Sep 16, 20251.701.711.651.671.67-1.76%2,354,992
Sep 15, 20251.591.731.591.701.707.59%5,148,714
Sep 12, 20251.591.601.551.581.58-1,056,031
Sep 11, 20251.541.581.541.581.582.60%1,367,474
Sep 10, 20251.581.621.531.541.54-3.75%3,727,778
Sep 9, 20251.581.651.571.601.601.91%3,330,640
Sep 8, 20251.701.701.571.571.57-7.10%3,176,071
Sep 4, 20251.711.711.691.691.69-0.59%366,819
Sep 3, 20251.771.781.701.701.70-3.41%3,699,307
Sep 2, 20251.751.761.691.761.760.57%1,076,177
Sep 1, 20251.791.791.691.751.75-1.69%1,063,152
Aug 29, 20251.781.811.751.781.78-1,502,452
Aug 28, 20251.861.871.771.781.78-4.30%4,776,673
Aug 27, 20251.841.861.791.861.860.54%8,240,192
Aug 26, 20251.871.901.831.851.85-0.54%4,391,466
Aug 25, 20251.821.901.821.861.861.09%2,476,198
Aug 22, 20251.821.841.771.841.840.55%1,313,665
Aug 21, 20251.831.841.811.831.830.55%417,624
Aug 20, 20251.831.861.791.821.82-1.62%1,109,063
Aug 19, 20251.841.871.821.851.851.09%580,894
Aug 18, 20251.871.871.821.831.83-2.14%728,570
Aug 15, 20251.851.881.831.871.871.08%2,683,650
Aug 14, 20251.901.931.851.851.85-1.60%2,364,836
Aug 13, 20251.931.951.881.881.88-2.59%2,116,631
Aug 12, 20251.912.031.901.931.931.58%9,718,418
Aug 11, 20251.811.921.811.901.904.97%20,849,490
Aug 8, 20251.831.831.761.811.810.56%1,222,443
Aug 7, 20251.861.861.791.801.80-2.17%2,086,175
Aug 6, 20251.801.911.801.841.842.22%9,912,684
Aug 5, 20251.761.821.761.801.802.86%3,345,982
Aug 4, 20251.741.801.681.751.752.94%3,884,558
Aug 1, 20251.761.761.671.701.70-2.30%1,021,071