Skip to main content
Abu Dhabi National Company for Building Materials PJSC (ADX:BILDCO)
United Arab Emirates flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.591.621.591.601.60-147,778
Dec 4, 20251.571.651.551.601.601.91%1,552,112
Dec 3, 20251.571.591.551.571.57-1.88%216,348
Nov 28, 20251.561.611.561.601.603.23%434,285
Nov 27, 20251.601.601.551.551.55-0.64%267,764
Nov 26, 20251.601.641.561.561.56-4.88%429,630
Nov 25, 20251.571.641.571.641.643.80%490,971
Nov 24, 20251.571.601.571.581.58-149,466
Nov 21, 20251.601.601.551.581.58-1.86%194,917
Nov 20, 20251.571.611.541.611.612.55%544,125
Nov 19, 20251.551.611.531.571.571.95%1,263,092
Nov 18, 20251.601.621.511.541.54-4.35%958,019
Nov 17, 20251.611.631.591.611.61-3.01%711,232
Nov 14, 20251.631.701.561.661.662.47%1,285,092
Nov 13, 20251.621.701.621.621.62-638,227
Nov 12, 20251.661.661.621.621.62-1.22%586,966
Nov 11, 20251.681.681.641.641.64-2.96%349,987
Nov 10, 20251.681.711.651.691.690.60%390,912
Nov 7, 20251.701.731.681.681.68-1.18%289,730
Nov 6, 20251.711.721.671.701.70-0.58%526,285
Nov 5, 20251.741.751.701.711.71-1.72%304,315
Nov 4, 20251.711.771.701.741.742.96%2,933,843
Nov 3, 20251.651.711.651.691.692.42%575,061
Oct 31, 20251.651.661.621.651.65-100,200
Oct 30, 20251.641.651.601.651.651.23%282,319
Oct 29, 20251.661.661.611.631.63-1.21%205,537
Oct 28, 20251.671.671.601.651.65-2.37%739,555
Oct 27, 20251.701.701.671.691.69-0.59%198,913
Oct 24, 20251.711.721.681.701.70-698,204
Oct 23, 20251.731.731.701.701.70-0.58%495,540
Oct 22, 20251.711.721.701.711.71-0.58%743,385
Oct 21, 20251.691.741.681.721.720.58%1,057,675
Oct 20, 20251.691.721.611.711.711.79%1,803,957
Oct 17, 20251.671.691.671.681.680.60%154,012
Oct 16, 20251.701.701.671.671.67-1.18%338,990
Oct 15, 20251.701.721.681.691.69-0.59%172,658
Oct 14, 20251.741.761.701.701.70-1.16%776,622
Oct 13, 20251.701.751.701.721.72-0.58%660,809
Oct 10, 20251.721.751.711.731.730.58%768,377
Oct 9, 20251.741.761.721.721.72-1.15%367,321
Oct 8, 20251.771.771.741.741.74-1.69%1,337,288
Oct 7, 20251.771.801.761.771.77-2,039,723
Oct 6, 20251.751.771.751.771.770.57%746,539
Oct 3, 20251.741.801.731.761.76-2,289,706
Oct 2, 20251.761.761.731.761.76-209,940
Oct 1, 20251.731.761.701.761.761.15%946,347
Sep 30, 20251.751.751.731.741.74-1.14%337,109
Sep 29, 20251.761.781.751.761.76-467,785
Sep 26, 20251.761.761.731.761.760.57%300,114
Sep 25, 20251.751.781.741.751.75-1,876,990
Sep 24, 20251.791.791.731.751.75-2.23%852,403
Sep 23, 20251.821.821.761.791.79-1.10%1,874,511
Sep 22, 20251.791.841.751.811.811.12%5,560,926
Sep 19, 20251.771.801.761.791.791.70%2,715,477
Sep 18, 20251.681.761.681.761.764.76%6,800,908
Sep 17, 20251.661.681.641.681.680.60%1,241,249
Sep 16, 20251.701.711.651.671.67-1.76%2,354,992
Sep 15, 20251.591.731.591.701.707.59%5,148,714
Sep 12, 20251.591.601.551.581.58-1,056,031
Sep 11, 20251.541.581.541.581.582.60%1,367,474
Sep 10, 20251.581.621.531.541.54-3.75%3,727,778
Sep 9, 20251.581.651.571.601.601.91%3,330,640
Sep 8, 20251.701.701.571.571.57-7.10%3,176,071
Sep 4, 20251.711.711.691.691.69-0.59%366,819
Sep 3, 20251.771.781.701.701.70-3.41%3,699,307
Sep 2, 20251.751.761.691.761.760.57%1,076,177
Sep 1, 20251.791.791.691.751.75-1.69%1,063,152
Aug 29, 20251.781.811.751.781.78-1,502,452
Aug 28, 20251.861.871.771.781.78-4.30%4,776,673
Aug 27, 20251.841.861.791.861.860.54%8,240,192
Aug 26, 20251.871.901.831.851.85-0.54%4,391,466
Aug 25, 20251.821.901.821.861.861.09%2,476,198
Aug 22, 20251.821.841.771.841.840.55%1,313,665
Aug 21, 20251.831.841.811.831.830.55%417,624
Aug 20, 20251.831.861.791.821.82-1.62%1,109,063
Aug 19, 20251.841.871.821.851.851.09%580,894
Aug 18, 20251.871.871.821.831.83-2.14%728,570
Aug 15, 20251.851.881.831.871.871.08%2,683,650
Aug 14, 20251.901.931.851.851.85-1.60%2,364,836
Aug 13, 20251.931.951.881.881.88-2.59%2,116,631
Aug 12, 20251.912.031.901.931.931.58%9,718,418
Aug 11, 20251.811.921.811.901.904.97%20,849,490
Aug 8, 20251.831.831.761.811.810.56%1,222,443
Aug 7, 20251.861.861.791.801.80-2.17%2,086,175
Aug 6, 20251.801.911.801.841.842.22%9,912,684
Aug 5, 20251.761.821.761.801.802.86%3,345,982
Aug 4, 20251.741.801.681.751.752.94%3,884,558
Aug 1, 20251.761.761.671.701.70-2.30%1,021,071
Jul 31, 20251.811.831.741.741.74-4.40%2,809,980
Jul 30, 20251.741.831.741.821.824.00%2,019,446
Jul 29, 20251.731.771.711.751.75-513,866
Jul 28, 20251.741.781.701.751.75-0.57%331,620
Jul 25, 20251.781.801.761.761.76-0.56%628,981
Jul 24, 20251.731.791.711.771.77-0.56%1,456,042
Jul 23, 20251.761.791.731.781.781.14%775,604
Jul 22, 20251.801.821.701.761.76-3.30%1,837,916
Jul 21, 20251.811.871.761.821.820.55%6,600,829
Jul 18, 20251.671.831.541.811.817.74%8,081,040
Jul 17, 20251.781.791.661.681.68-4.55%1,952,923
Jul 16, 20251.781.801.761.761.76-2.76%767,679