Abu Dhabi National Company for Building Materials PJSC (ADX:BILDCO)
United Arab Emirates
· Delayed Price · Currency is AED 1.590
+0.070 (4.61%)
Last updated: Apr 27, 2026, 10:00 AM GST
ADX:BILDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.65 | 1.66 | 1.58 | 1.61 | 1.61 | -1.83% | 4,715,569 |
| Apr 27, 2026 | 1.61 | 1.68 | 1.57 | 1.64 | 1.64 | 3.14% | 4,781,298 |
| Apr 24, 2026 | 1.52 | 1.61 | 1.49 | 1.59 | 1.59 | 4.61% | 7,368,106 |
| Apr 23, 2026 | 1.55 | 1.63 | 1.49 | 1.52 | 1.52 | -1.94% | 10,357,340 |
| Apr 22, 2026 | 1.60 | 1.62 | 1.55 | 1.55 | 1.55 | -3.13% | 4,426,803 |
| Apr 21, 2026 | 1.67 | 1.72 | 1.58 | 1.60 | 1.60 | -3.61% | 9,543,419 |
| Apr 20, 2026 | 1.44 | 1.66 | 1.41 | 1.66 | 1.66 | 14.48% | 16,747,810 |
| Apr 17, 2026 | 1.31 | 1.46 | 1.31 | 1.45 | 1.45 | 9.85% | 11,328,180 |
| Apr 16, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -2.22% | 2,694,184 |
| Apr 15, 2026 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | 4.65% | 2,937,787 |
| Apr 14, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | - | 866,001 |
| Apr 13, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 670,455 |
| Apr 10, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 1,498,739 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 720,403 |
| Apr 8, 2026 | 1.30 | 1.33 | 1.26 | 1.28 | 1.28 | 2.40% | 1,867,065 |
| Apr 7, 2026 | 1.25 | 1.31 | 1.25 | 1.25 | 1.25 | 0.81% | 1,119,644 |
| Apr 6, 2026 | 1.18 | 1.28 | 1.18 | 1.24 | 1.24 | 6.90% | 1,676,317 |
| Apr 3, 2026 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | - | 182,439 |
| Apr 2, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | -2.52% | 890,644 |
| Apr 1, 2026 | 1.17 | 1.20 | 1.13 | 1.19 | 1.19 | 3.48% | 556,387 |
| Mar 31, 2026 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 372,238 |
| Mar 30, 2026 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | -2.46% | 99,784 |
| Mar 27, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -4.69% | 211,526 |
| Mar 26, 2026 | 1.25 | 1.28 | 1.22 | 1.28 | 1.28 | - | 70,906 |
| Mar 25, 2026 | 1.22 | 1.28 | 1.17 | 1.28 | 1.28 | 4.92% | 755,643 |
| Mar 24, 2026 | 1.23 | 1.26 | 1.20 | 1.22 | 1.22 | -3.17% | 265,454 |
| Mar 23, 2026 | 1.28 | 1.28 | 1.22 | 1.26 | 1.26 | -1.56% | 50,546 |
| Mar 18, 2026 | 1.27 | 1.30 | 1.24 | 1.28 | 1.28 | - | 145,151 |
| Mar 17, 2026 | 1.23 | 1.28 | 1.20 | 1.28 | 1.28 | 3.23% | 489,704 |
| Mar 16, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -3.13% | 81,860 |
| Mar 13, 2026 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | 5.79% | 312,664 |
| Mar 12, 2026 | 1.22 | 1.22 | 1.16 | 1.21 | 1.21 | -0.82% | 208,187 |
| Mar 11, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -4.69% | 227,151 |
| Mar 10, 2026 | 1.28 | 1.30 | 1.18 | 1.28 | 1.28 | 4.92% | 616,993 |
| Mar 9, 2026 | 1.28 | 1.30 | 1.22 | 1.22 | 1.22 | -4.69% | 298,843 |
| Mar 6, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -4.48% | 154,282 |
| Mar 5, 2026 | 1.21 | 1.34 | 1.21 | 1.34 | 1.34 | 5.51% | 938,898 |
| Mar 4, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | 52,568 |
| Feb 27, 2026 | 1.31 | 1.40 | 1.30 | 1.33 | 1.33 | 1.53% | 2,011,050 |
| Feb 26, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | -1.50% | 714,135 |
| Feb 25, 2026 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | - | 483,578 |
| Feb 24, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 207,409 |
| Feb 23, 2026 | 1.39 | 1.40 | 1.29 | 1.35 | 1.35 | -0.74% | 365,338 |
| Feb 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Feb 19, 2026 | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -2.86% | 499,310 |
| Feb 18, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 282,777 |
| Feb 17, 2026 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -2.08% | 988,734 |
| Feb 16, 2026 | 1.36 | 1.49 | 1.34 | 1.44 | 1.44 | 5.88% | 3,187,088 |
| Feb 13, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 195,180 |
| Feb 12, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 234,452 |
| Feb 11, 2026 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -2.72% | 221,853 |
| Feb 10, 2026 | 1.45 | 1.48 | 1.42 | 1.47 | 1.47 | 1.38% | 592,780 |
| Feb 9, 2026 | 1.38 | 1.50 | 1.37 | 1.45 | 1.45 | 5.07% | 2,258,287 |
| Feb 6, 2026 | 1.35 | 1.43 | 1.35 | 1.38 | 1.38 | 0.73% | 1,721,970 |
| Feb 5, 2026 | 1.40 | 1.41 | 1.34 | 1.37 | 1.37 | -2.14% | 507,677 |
| Feb 4, 2026 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | -1.41% | 122,766 |
| Feb 3, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 428,208 |
| Feb 2, 2026 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 674,902 |
| Jan 30, 2026 | 1.44 | 1.48 | 1.44 | 1.44 | 1.44 | - | 230,354 |
| Jan 29, 2026 | 1.53 | 1.56 | 1.44 | 1.44 | 1.44 | -4.00% | 1,917,060 |
| Jan 28, 2026 | 1.48 | 1.53 | 1.48 | 1.50 | 1.50 | 0.67% | 628,873 |
| Jan 27, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 488,214 |
| Jan 26, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -1.99% | 379,748 |
| Jan 23, 2026 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | - | 135,967 |
| Jan 22, 2026 | 1.52 | 1.56 | 1.49 | 1.51 | 1.51 | -2.58% | 1,457,282 |
| Jan 21, 2026 | 1.51 | 1.57 | 1.47 | 1.55 | 1.55 | 4.03% | 1,118,984 |
| Jan 20, 2026 | 1.51 | 1.52 | 1.47 | 1.49 | 1.49 | -1.32% | 170,123 |
| Jan 19, 2026 | 1.52 | 1.55 | 1.47 | 1.51 | 1.51 | -0.66% | 792,158 |
| Jan 16, 2026 | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | -0.65% | 500,336 |
| Jan 15, 2026 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | 0.66% | 124,314 |
| Jan 14, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -2.56% | 545,184 |
| Jan 13, 2026 | 1.54 | 1.60 | 1.54 | 1.56 | 1.56 | 2.63% | 624,651 |
| Jan 12, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -2.56% | 166,939 |
| Jan 9, 2026 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | -2.50% | 491,057 |
| Jan 8, 2026 | 1.62 | 1.64 | 1.54 | 1.60 | 1.60 | - | 484,761 |
| Jan 7, 2026 | 1.54 | 1.63 | 1.53 | 1.60 | 1.60 | 3.90% | 1,597,015 |
| Jan 6, 2026 | 1.53 | 1.54 | 1.50 | 1.54 | 1.54 | 0.65% | 48,687 |
| Jan 5, 2026 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | - | 106,751 |
| Jan 2, 2026 | 1.54 | 1.56 | 1.51 | 1.53 | 1.53 | -0.65% | 89,340 |
| Dec 31, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 1.32% | 170,071 |
| Dec 30, 2025 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -3.80% | 329,129 |
| Dec 29, 2025 | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | -0.63% | 51,459 |
| Dec 26, 2025 | 1.50 | 1.62 | 1.50 | 1.59 | 1.59 | 4.61% | 2,177,553 |
| Dec 25, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | 115,983 |
| Dec 24, 2025 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 261,929 |
| Dec 23, 2025 | 1.54 | 1.54 | 1.46 | 1.53 | 1.53 | - | 723,921 |
| Dec 22, 2025 | 1.51 | 1.54 | 1.45 | 1.53 | 1.53 | 0.66% | 270,675 |
| Dec 19, 2025 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 295,871 |
| Dec 18, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -0.64% | 300,837 |
| Dec 17, 2025 | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 17,972 |
| Dec 16, 2025 | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | - | 287,515 |
| Dec 15, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | - | 117,264 |
| Dec 12, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 119,692 |
| Dec 11, 2025 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | 1.27% | 469,551 |
| Dec 10, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -2.48% | 1,326,494 |
| Dec 9, 2025 | 1.61 | 1.66 | 1.59 | 1.61 | 1.61 | - | 733,304 |
| Dec 8, 2025 | 1.64 | 1.69 | 1.60 | 1.61 | 1.61 | 0.63% | 1,580,414 |
| 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 |