Abu Dhabi National Company for Building Materials PJSC (ADX:BILDCO)
United Arab Emirates · Delayed Price · Currency is AED 1.770
+0.070 (4.12%)
At close: May 22, 2026
ADX:BILDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1.96 | 2.00 | 1.89 | 1.91 | 1.91 | -1.55% | 8,488,685 |
| May 6, 2026 | 1.82 | 1.95 | 1.82 | 1.94 | 1.94 | 7.18% | 17,231,080 |
| May 5, 2026 | 1.75 | 1.84 | 1.74 | 1.81 | 1.81 | -0.55% | 9,464,968 |
| May 4, 2026 | 1.82 | 1.89 | 1.81 | 1.82 | 1.82 | 0.55% | 15,686,340 |
| May 1, 2026 | 1.76 | 1.85 | 1.68 | 1.81 | 1.81 | 2.84% | 21,736,217 |
| Apr 30, 2026 | 1.66 | 1.85 | 1.66 | 1.76 | 1.76 | 6.02% | 27,309,900 |
| Apr 29, 2026 | 1.61 | 1.67 | 1.58 | 1.66 | 1.66 | 3.11% | 3,622,433 |
| Apr 28, 2026 | 1.65 | 1.66 | 1.58 | 1.61 | 1.61 | -1.83% | 4,715,569 |
| Apr 27, 2026 | 1.61 | 1.68 | 1.57 | 1.64 | 1.64 | 3.14% | 4,781,298 |
| Apr 24, 2026 | 1.52 | 1.61 | 1.49 | 1.59 | 1.59 | 4.61% | 7,368,106 |
| Apr 23, 2026 | 1.55 | 1.63 | 1.49 | 1.52 | 1.52 | -1.94% | 10,357,340 |
| Apr 22, 2026 | 1.60 | 1.62 | 1.55 | 1.55 | 1.55 | -3.13% | 4,426,803 |
| Apr 21, 2026 | 1.67 | 1.72 | 1.58 | 1.60 | 1.60 | -3.61% | 9,543,419 |
| Apr 20, 2026 | 1.44 | 1.66 | 1.41 | 1.66 | 1.66 | 14.48% | 16,747,810 |
| Apr 17, 2026 | 1.31 | 1.46 | 1.31 | 1.45 | 1.45 | 9.85% | 11,328,180 |
| Apr 16, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -2.22% | 2,694,184 |
| Apr 15, 2026 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | 4.65% | 2,937,787 |
| Apr 14, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | - | 866,001 |
| Apr 13, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 670,455 |
| Apr 10, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 1,498,739 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 720,403 |
| Apr 8, 2026 | 1.30 | 1.33 | 1.26 | 1.28 | 1.28 | 2.40% | 1,867,065 |
| Apr 7, 2026 | 1.25 | 1.31 | 1.25 | 1.25 | 1.25 | 0.81% | 1,119,644 |
| Apr 6, 2026 | 1.18 | 1.28 | 1.18 | 1.24 | 1.24 | 6.90% | 1,676,317 |
| Apr 3, 2026 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | - | 182,439 |
| Apr 2, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | -2.52% | 890,644 |
| Apr 1, 2026 | 1.17 | 1.20 | 1.13 | 1.19 | 1.19 | 3.48% | 556,387 |
| Mar 31, 2026 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 372,238 |
| Mar 30, 2026 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | -2.46% | 99,784 |
| Mar 27, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -4.69% | 211,526 |
| Mar 26, 2026 | 1.25 | 1.28 | 1.22 | 1.28 | 1.28 | - | 70,906 |
| Mar 25, 2026 | 1.22 | 1.28 | 1.17 | 1.28 | 1.28 | 4.92% | 755,643 |
| Mar 24, 2026 | 1.23 | 1.26 | 1.20 | 1.22 | 1.22 | -3.17% | 265,454 |
| 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 |