Abu Dhabi National Company for Building Materials PJSC (ADX:BILDCO)
United Arab Emirates · Delayed Price · Currency is AED 1.330
+0.020 (1.53%)
Last updated: Feb 27, 2026, 10:00 AM GST
ADX:BILDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.31 | 1.40 | 1.30 | 1.33 | 1.33 | 1.53% | 2,011,050 |
| Feb 26, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | -1.50% | 714,135 |
| Feb 25, 2026 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | - | 483,578 |
| Feb 24, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 207,409 |
| Feb 23, 2026 | 1.39 | 1.40 | 1.29 | 1.35 | 1.35 | -0.74% | 365,338 |
| Feb 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Feb 19, 2026 | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -2.86% | 499,310 |
| Feb 18, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 282,777 |
| Feb 17, 2026 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -2.08% | 988,734 |
| Feb 16, 2026 | 1.36 | 1.49 | 1.34 | 1.44 | 1.44 | 5.88% | 3,187,088 |
| Feb 13, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 195,180 |
| Feb 12, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 234,452 |
| Feb 11, 2026 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -2.72% | 221,853 |
| Feb 10, 2026 | 1.45 | 1.48 | 1.42 | 1.47 | 1.47 | 1.38% | 592,780 |
| Feb 9, 2026 | 1.38 | 1.50 | 1.37 | 1.45 | 1.45 | 5.07% | 2,258,287 |
| Feb 6, 2026 | 1.35 | 1.43 | 1.35 | 1.38 | 1.38 | 0.73% | 1,721,970 |
| Feb 5, 2026 | 1.40 | 1.41 | 1.34 | 1.37 | 1.37 | -2.14% | 507,677 |
| Feb 4, 2026 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | -1.41% | 122,766 |
| Feb 3, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 428,208 |
| Feb 2, 2026 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 674,902 |
| Jan 30, 2026 | 1.44 | 1.48 | 1.44 | 1.44 | 1.44 | - | 230,354 |
| Jan 29, 2026 | 1.53 | 1.56 | 1.44 | 1.44 | 1.44 | -4.00% | 1,917,060 |
| Jan 28, 2026 | 1.48 | 1.53 | 1.48 | 1.50 | 1.50 | 0.67% | 628,873 |
| Jan 27, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 488,214 |
| Jan 26, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -1.99% | 379,748 |
| Jan 23, 2026 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | - | 135,967 |
| Jan 22, 2026 | 1.52 | 1.56 | 1.49 | 1.51 | 1.51 | -2.58% | 1,457,282 |
| Jan 21, 2026 | 1.51 | 1.57 | 1.47 | 1.55 | 1.55 | 4.03% | 1,118,984 |
| Jan 20, 2026 | 1.51 | 1.52 | 1.47 | 1.49 | 1.49 | -1.32% | 170,123 |
| Jan 19, 2026 | 1.52 | 1.55 | 1.47 | 1.51 | 1.51 | -0.66% | 792,158 |
| Jan 16, 2026 | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | -0.65% | 500,336 |
| Jan 15, 2026 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | 0.66% | 124,314 |
| Jan 14, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -2.56% | 545,184 |
| Jan 13, 2026 | 1.54 | 1.60 | 1.54 | 1.56 | 1.56 | 2.63% | 624,651 |
| Jan 12, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -2.56% | 166,939 |
| Jan 9, 2026 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | -2.50% | 491,057 |
| Jan 8, 2026 | 1.62 | 1.64 | 1.54 | 1.60 | 1.60 | - | 484,761 |
| Jan 7, 2026 | 1.54 | 1.63 | 1.53 | 1.60 | 1.60 | 3.90% | 1,597,015 |
| Jan 6, 2026 | 1.53 | 1.54 | 1.50 | 1.54 | 1.54 | 0.65% | 48,687 |
| Jan 5, 2026 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | - | 106,751 |
| Jan 2, 2026 | 1.54 | 1.56 | 1.51 | 1.53 | 1.53 | -0.65% | 89,340 |
| Dec 31, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 1.32% | 170,071 |
| Dec 30, 2025 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -3.80% | 329,129 |
| Dec 29, 2025 | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | -0.63% | 51,459 |
| Dec 26, 2025 | 1.50 | 1.62 | 1.50 | 1.59 | 1.59 | 4.61% | 2,177,553 |
| Dec 25, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | 115,983 |
| Dec 24, 2025 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 261,929 |
| Dec 23, 2025 | 1.54 | 1.54 | 1.46 | 1.53 | 1.53 | - | 723,921 |
| Dec 22, 2025 | 1.51 | 1.54 | 1.45 | 1.53 | 1.53 | 0.66% | 270,675 |
| Dec 19, 2025 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 295,871 |