Abu Dhabi National Company for Building Materials PJSC (ADX:BILDCO)
United Arab Emirates · Delayed Price · Currency is AED 2.320
+0.110 (4.98%)
At close: Sep 2, 2026
ADX:BILDCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2.24 | 2.45 | 2.19 | 2.32 | 2.32 | 4.98% | 40,362,990 |
| Sep 1, 2026 | 1.92 | 2.21 | 1.90 | 2.21 | 2.21 | 14.51% | 36,993,681 |
| Aug 31, 2026 | 1.87 | 1.94 | 1.83 | 1.93 | 1.93 | 2.66% | 10,331,317 |
| Aug 27, 2026 | 1.81 | 1.89 | 1.80 | 1.88 | 1.88 | 3.30% | 4,524,472 |
| Aug 26, 2026 | 1.80 | 1.85 | 1.79 | 1.82 | 1.82 | 0.55% | 1,307,668 |
| Aug 25, 2026 | 1.85 | 1.86 | 1.81 | 1.81 | 1.81 | -2.16% | 2,082,390 |
| Aug 24, 2026 | 1.81 | 1.87 | 1.80 | 1.85 | 1.85 | 2.21% | 6,109,997 |
| Aug 21, 2026 | 1.82 | 1.85 | 1.79 | 1.81 | 1.81 | 0.56% | 4,889,382 |
| Aug 20, 2026 | 1.79 | 1.83 | 1.77 | 1.80 | 1.80 | - | 3,305,997 |
| Aug 19, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 2.86% | 2,544,918 |
| Aug 18, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | 1,338,829 |
| Aug 17, 2026 | 1.74 | 1.80 | 1.73 | 1.76 | 1.76 | 1.73% | 4,337,240 |
| Aug 14, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | - | 606,656 |
| 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 |