Abu Dhabi National Company for Building Materials PJSC (ADX:BILDCO)
United Arab Emirates · Delayed Price · Currency is AED 1.560
-0.020 (-1.27%)
At close: Jul 23, 2026
ADX:BILDCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | - | 122,147 |
| Jul 22, 2026 | 1.56 | 1.61 | 1.56 | 1.58 | 1.58 | 0.64% | 318,798 |
| Jul 21, 2026 | 1.58 | 1.62 | 1.57 | 1.57 | 1.57 | - | 197,307 |
| Jul 20, 2026 | 1.51 | 1.69 | 1.48 | 1.57 | 1.57 | 3.29% | 2,760,188 |
| Jul 17, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -1.30% | 293,045 |
| Jul 16, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -1.28% | 164,560 |
| Jul 15, 2026 | 1.53 | 1.59 | 1.53 | 1.56 | 1.56 | 1.96% | 1,468,230 |
| Jul 14, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -2.55% | 251,445 |
| Jul 13, 2026 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -3.09% | 582,488 |
| Jul 10, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 2.53% | 1,087,397 |
| Jul 9, 2026 | 1.53 | 1.60 | 1.51 | 1.58 | 1.58 | 2.60% | 1,200,394 |
| Jul 8, 2026 | 1.60 | 1.61 | 1.54 | 1.54 | 1.54 | -4.94% | 1,157,334 |
| Jul 7, 2026 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -1.82% | 611,317 |
| Jul 6, 2026 | 1.62 | 1.67 | 1.59 | 1.65 | 1.65 | 2.48% | 657,608 |
| Jul 3, 2026 | 1.64 | 1.66 | 1.60 | 1.61 | 1.61 | -1.83% | 659,538 |
| Jul 2, 2026 | 1.67 | 1.68 | 1.64 | 1.64 | 1.64 | -2.38% | 361,453 |
| Jul 1, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | 1.20% | 250,675 |
| Jun 30, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -2.35% | 403,214 |
| Jun 29, 2026 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | 0.59% | 358,412 |
| Jun 26, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.74% | 589,381 |
| Jun 25, 2026 | 1.74 | 1.76 | 1.71 | 1.72 | 1.72 | -1.15% | 459,680 |
| Jun 24, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | - | 179,368 |
| Jun 23, 2026 | 1.77 | 1.79 | 1.74 | 1.74 | 1.74 | -1.14% | 480,177 |
| Jun 22, 2026 | 1.76 | 1.79 | 1.72 | 1.76 | 1.76 | -0.56% | 2,665,849 |
| Jun 19, 2026 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | - | 767,019 |
| Jun 18, 2026 | 1.74 | 1.77 | 1.73 | 1.77 | 1.77 | 2.31% | 1,548,869 |
| Jun 17, 2026 | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | -3.35% | 2,000,527 |
| Jun 16, 2026 | 1.81 | 1.82 | 1.76 | 1.79 | 1.79 | -0.56% | 5,113,508 |
| Jun 12, 2026 | 1.76 | 1.82 | 1.76 | 1.80 | 1.80 | 4.05% | 3,205,462 |
| Jun 11, 2026 | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -1.70% | 1,187,734 |
| Jun 10, 2026 | 1.77 | 1.79 | 1.76 | 1.76 | 1.76 | -1.68% | 685,252 |
| Jun 9, 2026 | 1.76 | 1.81 | 1.76 | 1.79 | 1.79 | 2.29% | 3,174,711 |
| Jun 8, 2026 | 1.74 | 1.77 | 1.73 | 1.75 | 1.75 | -1.69% | 1,093,075 |
| Jun 5, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | 766,107 |
| Jun 4, 2026 | 1.73 | 1.79 | 1.73 | 1.77 | 1.77 | 1.72% | 1,714,223 |
| Jun 3, 2026 | 1.78 | 1.79 | 1.71 | 1.74 | 1.74 | -2.25% | 2,843,786 |
| Jun 2, 2026 | 1.82 | 1.84 | 1.78 | 1.78 | 1.78 | -2.20% | 6,633,381 |
| Jun 1, 2026 | 1.75 | 1.83 | 1.70 | 1.82 | 1.82 | 4.00% | 4,644,939 |
| May 25, 2026 | 1.80 | 1.82 | 1.74 | 1.75 | 1.75 | -1.13% | 2,235,082 |
| May 22, 2026 | 1.71 | 1.81 | 1.69 | 1.77 | 1.77 | 4.12% | 8,499,774 |
| May 21, 2026 | 1.71 | 1.73 | 1.69 | 1.70 | 1.70 | - | 754,222 |
| May 20, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 2.41% | 1,521,374 |
| May 19, 2026 | 1.71 | 1.72 | 1.66 | 1.66 | 1.66 | -1.78% | 2,233,393 |
| May 18, 2026 | 1.68 | 1.74 | 1.63 | 1.69 | 1.69 | -1.17% | 3,549,584 |
| May 15, 2026 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | -4.47% | 1,809,203 |
| May 14, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 876,732 |
| May 13, 2026 | 1.78 | 1.83 | 1.74 | 1.80 | 1.80 | -1.64% | 7,573,997 |
| May 12, 2026 | 1.82 | 1.88 | 1.80 | 1.83 | 1.83 | 0.55% | 6,935,383 |
| May 11, 2026 | 1.89 | 1.89 | 1.81 | 1.82 | 1.82 | -4.21% | 7,050,517 |
| May 8, 2026 | 1.90 | 1.90 | 1.83 | 1.90 | 1.90 | -0.52% | 6,692,313 |