Abu Dhabi National Company for Building Materials PJSC (ADX:BILDCO)
United Arab Emirates · Delayed Price · Currency is AED 1.730
+0.050 (2.98%)
At close: Aug 13, 2026
ADX:BILDCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 1.69 | 1.76 | 1.69 | 1.73 | 1.73 | 2.98% | 2,114,635 |
| Aug 12, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | 0.60% | 242,360 |
| Aug 11, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.76% | 459,060 |
| Aug 10, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 957,427 |
| Aug 7, 2026 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -1.17% | 804,733 |
| Aug 6, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -2.84% | 1,928,164 |
| Aug 5, 2026 | 1.74 | 1.77 | 1.70 | 1.76 | 1.76 | 1.73% | 4,230,963 |
| Aug 4, 2026 | 1.77 | 1.79 | 1.70 | 1.73 | 1.73 | -0.57% | 2,822,216 |
| Aug 3, 2026 | 1.69 | 1.78 | 1.69 | 1.74 | 1.74 | 3.57% | 5,165,619 |
| Jul 31, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -1.18% | 483,860 |
| Jul 30, 2026 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | 6.92% | 6,255,026 |
| Jul 29, 2026 | 1.57 | 1.62 | 1.56 | 1.59 | 1.59 | 0.63% | 519,795 |
| Jul 28, 2026 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | 0.64% | 361,391 |
| Jul 27, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 1.29% | 92,651 |
| Jul 24, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 218,277 |
| Jul 23, 2026 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -1.27% | 158,063 |
| 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 |