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
1.280
-0.060 (-4.48%)
Last updated: Mar 6, 2026, 10:00 AM GST

ADX:BILDCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.311.311.281.281.28-4.48%154,282
Mar 5, 20261.211.341.211.341.345.51%938,898
Mar 4, 20261.271.271.271.271.27-4.51%52,568
Feb 27, 20261.311.401.301.331.331.53%2,011,050
Feb 26, 20261.301.321.281.311.31-1.50%714,135
Feb 25, 20261.351.351.301.331.33-483,578
Feb 24, 20261.361.361.331.331.33-1.48%207,409
Feb 23, 20261.391.401.291.351.35-0.74%365,338
Feb 20, 20261.361.361.361.361.36--
Feb 19, 20261.391.411.361.361.36-2.86%499,310
Feb 18, 20261.411.421.381.401.40-0.71%282,777
Feb 17, 20261.421.431.391.411.41-2.08%988,734
Feb 16, 20261.361.491.341.441.445.88%3,187,088
Feb 13, 20261.401.401.361.361.36-2.86%195,180
Feb 12, 20261.431.431.401.401.40-2.10%234,452
Feb 11, 20261.471.471.421.431.43-2.72%221,853
Feb 10, 20261.451.481.421.471.471.38%592,780
Feb 9, 20261.381.501.371.451.455.07%2,258,287
Feb 6, 20261.351.431.351.381.380.73%1,721,970
Feb 5, 20261.401.411.341.371.37-2.14%507,677
Feb 4, 20261.421.441.401.401.40-1.41%122,766
Feb 3, 20261.431.451.421.421.42-0.70%428,208
Feb 2, 20261.441.461.421.431.43-0.69%674,902
Jan 30, 20261.441.481.441.441.44-230,354
Jan 29, 20261.531.561.441.441.44-4.00%1,917,060
Jan 28, 20261.481.531.481.501.500.67%628,873
Jan 27, 20261.481.501.471.491.490.68%488,214
Jan 26, 20261.501.511.471.481.48-1.99%379,748
Jan 23, 20261.511.521.491.511.51-135,967
Jan 22, 20261.521.561.491.511.51-2.58%1,457,282
Jan 21, 20261.511.571.471.551.554.03%1,118,984
Jan 20, 20261.511.521.471.491.49-1.32%170,123
Jan 19, 20261.521.551.471.511.51-0.66%792,158
Jan 16, 20261.541.541.491.521.52-0.65%500,336
Jan 15, 20261.521.551.511.531.530.66%124,314
Jan 14, 20261.591.591.521.521.52-2.56%545,184
Jan 13, 20261.541.601.541.561.562.63%624,651
Jan 12, 20261.561.561.521.521.52-2.56%166,939
Jan 9, 20261.601.601.531.561.56-2.50%491,057
Jan 8, 20261.621.641.541.601.60-484,761
Jan 7, 20261.541.631.531.601.603.90%1,597,015
Jan 6, 20261.531.541.501.541.540.65%48,687
Jan 5, 20261.531.541.501.531.53-106,751
Jan 2, 20261.541.561.511.531.53-0.65%89,340
Dec 31, 20251.521.551.511.541.541.32%170,071
Dec 30, 20251.551.551.501.521.52-3.80%329,129
Dec 29, 20251.591.591.551.581.58-0.63%51,459
Dec 26, 20251.501.621.501.591.594.61%2,177,553
Dec 25, 20251.491.521.491.521.520.66%115,983
Dec 24, 20251.501.531.501.511.51-1.31%261,929
Dec 23, 20251.541.541.461.531.53-723,921
Dec 22, 20251.511.541.451.531.530.66%270,675
Dec 19, 20251.531.551.521.521.52-1.94%295,871
Dec 18, 20251.551.551.541.551.55-0.64%300,837
Dec 17, 20251.551.581.551.561.56-0.64%17,972
Dec 16, 20251.581.581.541.571.57-287,515
Dec 15, 20251.601.601.561.571.57-117,264
Dec 12, 20251.601.601.571.571.57-1.26%119,692
Dec 11, 20251.591.611.591.591.591.27%469,551
Dec 10, 20251.601.601.571.571.57-2.48%1,326,494
Dec 9, 20251.611.661.591.611.61-733,304
Dec 8, 20251.641.691.601.611.610.63%1,580,414
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