Abu Dhabi National Company for Building Materials PJSC (ADX:BILDCO)
United Arab Emirates · Delayed Price · Currency is AED 1.630
-0.020 (-1.21%)
At close: Oct 29, 2025
ADX:BILDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.64 | 1.65 | 1.60 | 1.65 | 1.65 | 1.23% | 282,319 |
| Oct 29, 2025 | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -1.21% | 205,537 |
| Oct 28, 2025 | 1.67 | 1.67 | 1.60 | 1.65 | 1.65 | -2.37% | 739,555 |
| Oct 27, 2025 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | -0.59% | 198,913 |
| Oct 24, 2025 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | - | 698,204 |
| Oct 23, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -0.58% | 495,540 |
| Oct 22, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 743,385 |
| Oct 21, 2025 | 1.69 | 1.74 | 1.68 | 1.72 | 1.72 | 0.58% | 1,057,675 |
| Oct 20, 2025 | 1.69 | 1.72 | 1.61 | 1.71 | 1.71 | 1.79% | 1,803,957 |
| Oct 17, 2025 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.60% | 154,012 |
| Oct 16, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.18% | 338,990 |
| Oct 15, 2025 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 172,658 |
| Oct 14, 2025 | 1.74 | 1.76 | 1.70 | 1.70 | 1.70 | -1.16% | 776,622 |
| Oct 13, 2025 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | -0.58% | 660,809 |
| Oct 10, 2025 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | 0.58% | 768,377 |
| Oct 9, 2025 | 1.74 | 1.76 | 1.72 | 1.72 | 1.72 | -1.15% | 367,321 |
| Oct 8, 2025 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -1.69% | 1,337,288 |
| Oct 7, 2025 | 1.77 | 1.80 | 1.76 | 1.77 | 1.77 | - | 2,039,723 |
| Oct 6, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 0.57% | 746,539 |
| Oct 3, 2025 | 1.74 | 1.80 | 1.73 | 1.76 | 1.76 | - | 2,289,706 |
| Oct 2, 2025 | 1.76 | 1.76 | 1.73 | 1.76 | 1.76 | - | 209,940 |
| Oct 1, 2025 | 1.73 | 1.76 | 1.70 | 1.76 | 1.76 | 1.15% | 946,347 |
| Sep 30, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -1.14% | 337,109 |
| Sep 29, 2025 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | - | 467,785 |
| Sep 26, 2025 | 1.76 | 1.76 | 1.73 | 1.76 | 1.76 | 0.57% | 300,114 |
| Sep 25, 2025 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | - | 1,876,990 |
| Sep 24, 2025 | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | -2.23% | 852,403 |
| Sep 23, 2025 | 1.82 | 1.82 | 1.76 | 1.79 | 1.79 | -1.10% | 1,874,511 |
| Sep 22, 2025 | 1.79 | 1.84 | 1.75 | 1.81 | 1.81 | 1.12% | 5,560,926 |
| Sep 19, 2025 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 1.70% | 2,715,477 |
| Sep 18, 2025 | 1.68 | 1.76 | 1.68 | 1.76 | 1.76 | 4.76% | 6,800,908 |
| Sep 17, 2025 | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | 0.60% | 1,241,249 |
| Sep 16, 2025 | 1.70 | 1.71 | 1.65 | 1.67 | 1.67 | -1.76% | 2,354,992 |
| Sep 15, 2025 | 1.59 | 1.73 | 1.59 | 1.70 | 1.70 | 7.59% | 5,148,714 |
| Sep 12, 2025 | 1.59 | 1.60 | 1.55 | 1.58 | 1.58 | - | 1,056,031 |
| Sep 11, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 2.60% | 1,367,474 |
| Sep 10, 2025 | 1.58 | 1.62 | 1.53 | 1.54 | 1.54 | -3.75% | 3,727,778 |
| Sep 9, 2025 | 1.58 | 1.65 | 1.57 | 1.60 | 1.60 | 1.91% | 3,330,640 |
| Sep 8, 2025 | 1.70 | 1.70 | 1.57 | 1.57 | 1.57 | -7.10% | 3,176,071 |
| Sep 4, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 366,819 |
| Sep 3, 2025 | 1.77 | 1.78 | 1.70 | 1.70 | 1.70 | -3.41% | 3,699,307 |
| Sep 2, 2025 | 1.75 | 1.76 | 1.69 | 1.76 | 1.76 | 0.57% | 1,076,177 |
| Sep 1, 2025 | 1.79 | 1.79 | 1.69 | 1.75 | 1.75 | -1.69% | 1,063,152 |
| Aug 29, 2025 | 1.78 | 1.81 | 1.75 | 1.78 | 1.78 | - | 1,502,452 |
| Aug 28, 2025 | 1.86 | 1.87 | 1.77 | 1.78 | 1.78 | -4.30% | 4,776,673 |
| Aug 27, 2025 | 1.84 | 1.86 | 1.79 | 1.86 | 1.86 | 0.54% | 8,240,192 |
| Aug 26, 2025 | 1.87 | 1.90 | 1.83 | 1.85 | 1.85 | -0.54% | 4,391,466 |
| Aug 25, 2025 | 1.82 | 1.90 | 1.82 | 1.86 | 1.86 | 1.09% | 2,476,198 |
| Aug 22, 2025 | 1.82 | 1.84 | 1.77 | 1.84 | 1.84 | 0.55% | 1,313,665 |
| Aug 21, 2025 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | 0.55% | 417,624 |