Abu Dhabi National Company for Building Materials PJSC (ADX:BILDCO)
United Arab Emirates
· Delayed Price · Currency is AED 1.600
0.00 (0.00%)
At close: Dec 5, 2025
ADX:BILDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | - | 147,778 |
| Dec 4, 2025 | 1.57 | 1.65 | 1.55 | 1.60 | 1.60 | 1.91% | 1,552,112 |
| Dec 3, 2025 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | -1.88% | 216,348 |
| Nov 28, 2025 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | 3.23% | 434,285 |
| Nov 27, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -0.64% | 267,764 |
| Nov 26, 2025 | 1.60 | 1.64 | 1.56 | 1.56 | 1.56 | -4.88% | 429,630 |
| Nov 25, 2025 | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | 3.80% | 490,971 |
| Nov 24, 2025 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | - | 149,466 |
| Nov 21, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -1.86% | 194,917 |
| Nov 20, 2025 | 1.57 | 1.61 | 1.54 | 1.61 | 1.61 | 2.55% | 544,125 |
| Nov 19, 2025 | 1.55 | 1.61 | 1.53 | 1.57 | 1.57 | 1.95% | 1,263,092 |
| Nov 18, 2025 | 1.60 | 1.62 | 1.51 | 1.54 | 1.54 | -4.35% | 958,019 |
| Nov 17, 2025 | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | -3.01% | 711,232 |
| Nov 14, 2025 | 1.63 | 1.70 | 1.56 | 1.66 | 1.66 | 2.47% | 1,285,092 |
| Nov 13, 2025 | 1.62 | 1.70 | 1.62 | 1.62 | 1.62 | - | 638,227 |
| Nov 12, 2025 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -1.22% | 586,966 |
| Nov 11, 2025 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -2.96% | 349,987 |
| Nov 10, 2025 | 1.68 | 1.71 | 1.65 | 1.69 | 1.69 | 0.60% | 390,912 |
| Nov 7, 2025 | 1.70 | 1.73 | 1.68 | 1.68 | 1.68 | -1.18% | 289,730 |
| Nov 6, 2025 | 1.71 | 1.72 | 1.67 | 1.70 | 1.70 | -0.58% | 526,285 |
| Nov 5, 2025 | 1.74 | 1.75 | 1.70 | 1.71 | 1.71 | -1.72% | 304,315 |
| Nov 4, 2025 | 1.71 | 1.77 | 1.70 | 1.74 | 1.74 | 2.96% | 2,933,843 |
| Nov 3, 2025 | 1.65 | 1.71 | 1.65 | 1.69 | 1.69 | 2.42% | 575,061 |
| Oct 31, 2025 | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | - | 100,200 |
| Oct 30, 2025 | 1.64 | 1.65 | 1.60 | 1.65 | 1.65 | 1.23% | 282,319 |
| Oct 29, 2025 | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -1.21% | 205,537 |
| Oct 28, 2025 | 1.67 | 1.67 | 1.60 | 1.65 | 1.65 | -2.37% | 739,555 |
| Oct 27, 2025 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | -0.59% | 198,913 |
| Oct 24, 2025 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | - | 698,204 |
| Oct 23, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -0.58% | 495,540 |
| Oct 22, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 743,385 |
| Oct 21, 2025 | 1.69 | 1.74 | 1.68 | 1.72 | 1.72 | 0.58% | 1,057,675 |
| Oct 20, 2025 | 1.69 | 1.72 | 1.61 | 1.71 | 1.71 | 1.79% | 1,803,957 |
| Oct 17, 2025 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.60% | 154,012 |
| Oct 16, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.18% | 338,990 |
| Oct 15, 2025 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 172,658 |
| Oct 14, 2025 | 1.74 | 1.76 | 1.70 | 1.70 | 1.70 | -1.16% | 776,622 |
| Oct 13, 2025 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | -0.58% | 660,809 |
| Oct 10, 2025 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | 0.58% | 768,377 |
| Oct 9, 2025 | 1.74 | 1.76 | 1.72 | 1.72 | 1.72 | -1.15% | 367,321 |
| Oct 8, 2025 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -1.69% | 1,337,288 |
| Oct 7, 2025 | 1.77 | 1.80 | 1.76 | 1.77 | 1.77 | - | 2,039,723 |
| Oct 6, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 0.57% | 746,539 |
| Oct 3, 2025 | 1.74 | 1.80 | 1.73 | 1.76 | 1.76 | - | 2,289,706 |
| Oct 2, 2025 | 1.76 | 1.76 | 1.73 | 1.76 | 1.76 | - | 209,940 |
| Oct 1, 2025 | 1.73 | 1.76 | 1.70 | 1.76 | 1.76 | 1.15% | 946,347 |
| Sep 30, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -1.14% | 337,109 |
| Sep 29, 2025 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | - | 467,785 |
| Sep 26, 2025 | 1.76 | 1.76 | 1.73 | 1.76 | 1.76 | 0.57% | 300,114 |
| Sep 25, 2025 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | - | 1,876,990 |