Advanced Building Industries Co. (TADAWUL:2240)
Saudi Arabia · Delayed Price · Currency is SAR 35.22
-0.66 (-1.84%)
Nov 19, 2025, 11:15 AM AST
TADAWUL:2240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 36.08 | 36.14 | 35.22 | 35.22 | - | -1.84% | 147,320 |
| Nov 18, 2025 | 35.78 | 36.06 | 35.22 | 35.88 | 35.88 | 1.07% | 452,970 |
| Nov 17, 2025 | 35.10 | 35.56 | 34.64 | 35.50 | 35.50 | 0.57% | 518,934 |
| Nov 16, 2025 | 35.18 | 35.78 | 35.00 | 35.30 | 35.30 | 0.40% | 377,677 |
| Nov 13, 2025 | 36.80 | 36.96 | 35.12 | 35.16 | 35.16 | -4.20% | 1,478,815 |
| Nov 12, 2025 | 36.00 | 37.20 | 36.00 | 36.70 | 36.70 | 2.23% | 1,049,541 |
| Nov 11, 2025 | 36.10 | 36.56 | 35.10 | 35.90 | 35.90 | -0.50% | 995,218 |
| Nov 10, 2025 | 34.74 | 36.80 | 34.74 | 36.08 | 36.08 | 4.04% | 1,408,654 |
| Nov 9, 2025 | 36.22 | 37.66 | 33.90 | 34.68 | 34.68 | -7.91% | 2,331,949 |
| Nov 6, 2025 | 37.30 | 37.82 | 36.86 | 37.66 | 37.66 | 1.35% | 618,753 |
| Nov 5, 2025 | 37.86 | 38.06 | 36.40 | 37.16 | 37.16 | -1.85% | 641,831 |
| Nov 4, 2025 | 38.50 | 38.70 | 37.34 | 37.86 | 37.86 | -1.66% | 983,573 |
| Nov 3, 2025 | 39.20 | 39.56 | 37.76 | 38.50 | 38.50 | -1.74% | 2,330,340 |
| Nov 2, 2025 | 35.90 | 39.18 | 35.70 | 39.18 | 39.18 | 9.99% | 2,865,466 |
| Oct 30, 2025 | 35.62 | 36.14 | 35.14 | 35.62 | 35.62 | -0.17% | 1,047,032 |
| Oct 29, 2025 | 36.82 | 36.82 | 35.36 | 35.68 | 35.68 | -3.10% | 1,119,372 |
| Oct 28, 2025 | 35.20 | 37.50 | 35.04 | 36.82 | 36.82 | 5.20% | 2,754,236 |
| Oct 27, 2025 | 34.20 | 35.18 | 34.08 | 35.00 | 35.00 | 2.40% | 964,562 |
| Oct 26, 2025 | 34.08 | 34.76 | 33.96 | 34.18 | 34.18 | 1.48% | 981,364 |
| Oct 23, 2025 | 32.58 | 33.78 | 32.00 | 33.68 | 33.68 | 4.60% | 1,116,049 |
| Oct 22, 2025 | 32.34 | 32.72 | 31.88 | 32.20 | 32.20 | -0.43% | 666,830 |
| Oct 21, 2025 | 32.72 | 32.84 | 32.34 | 32.34 | 32.34 | -1.10% | 636,750 |
| Oct 20, 2025 | 32.54 | 33.06 | 32.52 | 32.70 | 32.70 | 0.55% | 673,258 |
| Oct 19, 2025 | 32.30 | 32.64 | 31.84 | 32.52 | 32.52 | 1.18% | 1,014,366 |
| Oct 16, 2025 | 31.78 | 32.70 | 31.56 | 32.14 | 32.14 | 1.45% | 2,410,919 |
| Oct 15, 2025 | 32.06 | 32.22 | 31.54 | 31.68 | 31.68 | -1.06% | 1,081,108 |
| Oct 14, 2025 | 33.00 | 33.12 | 32.02 | 32.02 | 32.02 | -3.20% | 746,552 |
| Oct 13, 2025 | 32.96 | 33.30 | 32.56 | 33.08 | 33.08 | 1.47% | 538,479 |
| Oct 12, 2025 | 32.00 | 33.50 | 31.84 | 32.60 | 32.60 | -1.21% | 529,234 |
| Oct 9, 2025 | 33.40 | 33.82 | 33.00 | 33.00 | 33.00 | -1.08% | 633,772 |
| Oct 8, 2025 | 33.86 | 33.86 | 32.94 | 33.36 | 33.36 | -1.59% | 841,131 |
| Oct 7, 2025 | 34.46 | 34.60 | 33.84 | 33.90 | 33.90 | -1.63% | 714,809 |
| Oct 6, 2025 | 34.80 | 35.30 | 34.22 | 34.46 | 34.46 | - | 1,127,593 |
| Oct 5, 2025 | 33.74 | 34.50 | 33.46 | 34.46 | 34.46 | 3.48% | 1,031,372 |
| Oct 2, 2025 | 33.60 | 33.84 | 33.26 | 33.30 | 33.30 | -0.60% | 515,618 |
| Oct 1, 2025 | 33.62 | 34.48 | 33.50 | 33.50 | 33.50 | - | 942,740 |
| Sep 30, 2025 | 33.80 | 34.72 | 33.50 | 33.50 | 33.50 | -0.18% | 1,619,117 |
| Sep 29, 2025 | 32.88 | 33.58 | 32.64 | 33.56 | 33.56 | 2.13% | 717,683 |
| Sep 28, 2025 | 32.82 | 33.28 | 32.58 | 32.86 | 32.86 | 1.05% | 479,663 |
| Sep 25, 2025 | 32.70 | 33.10 | 32.14 | 32.52 | 32.52 | -0.67% | 658,611 |
| Sep 24, 2025 | 32.34 | 33.28 | 32.32 | 32.74 | 32.74 | 1.11% | 841,406 |
| Sep 22, 2025 | 33.28 | 33.28 | 32.20 | 32.38 | 32.38 | -1.94% | 562,396 |
| Sep 21, 2025 | 31.90 | 33.88 | 31.78 | 33.02 | 33.02 | 4.36% | 1,060,501 |
| Sep 18, 2025 | 31.90 | 31.90 | 31.36 | 31.64 | 31.64 | -0.75% | 585,672 |
| Sep 17, 2025 | 31.90 | 32.20 | 31.46 | 31.88 | 31.88 | 1.21% | 401,532 |
| Sep 16, 2025 | 31.50 | 31.90 | 31.12 | 31.50 | 31.50 | 0.57% | 467,961 |
| Sep 15, 2025 | 30.50 | 31.46 | 30.48 | 31.32 | 31.32 | 2.69% | 388,627 |
| Sep 14, 2025 | 30.62 | 30.84 | 29.00 | 30.50 | 30.50 | -0.39% | 254,989 |
| Sep 11, 2025 | 31.70 | 32.26 | 30.62 | 30.62 | 30.62 | -3.16% | 522,213 |
| Sep 10, 2025 | 31.98 | 32.12 | 31.20 | 31.62 | 31.62 | -1.13% | 373,189 |