Abu Dhabi National Company for Building Materials PJSC (ADX:BILDCO)
United Arab Emirates · Delayed Price · Currency is AED 1.610
-0.030 (-1.83%)
At close: Jul 3, 2026
ADX:BILDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |