Abu Dhabi National Company for Building Materials PJSC (ADX:BILDCO)
United Arab Emirates · Delayed Price · Currency is AED 1.280
0.00 (0.00%)
Last updated: Mar 18, 2026, 10:00 AM GST
ADX:BILDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.28 | 1.28 | 1.22 | 1.26 | 1.26 | -1.56% | 50,546 |
| Mar 18, 2026 | 1.27 | 1.30 | 1.24 | 1.28 | 1.28 | - | 145,151 |
| Mar 17, 2026 | 1.23 | 1.28 | 1.20 | 1.28 | 1.28 | 3.23% | 489,704 |
| Mar 16, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -3.13% | 81,860 |
| Mar 13, 2026 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | 5.79% | 312,664 |
| Mar 12, 2026 | 1.22 | 1.22 | 1.16 | 1.21 | 1.21 | -0.82% | 208,187 |
| Mar 11, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -4.69% | 227,151 |
| Mar 10, 2026 | 1.28 | 1.30 | 1.18 | 1.28 | 1.28 | 4.92% | 616,993 |
| Mar 9, 2026 | 1.28 | 1.30 | 1.22 | 1.22 | 1.22 | -4.69% | 298,843 |
| Mar 6, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -4.48% | 154,282 |
| Mar 5, 2026 | 1.21 | 1.34 | 1.21 | 1.34 | 1.34 | 5.51% | 938,898 |
| Mar 4, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | 52,568 |
| 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 |