Advanced Building Industries Co. (TADAWUL:2240)
Saudi Arabia
· Delayed Price · Currency is SAR 35.68
-2.04 (-5.41%)
Mar 9, 2026, 3:14 PM AST
TADAWUL:2240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 35.70 | 36.72 | 35.70 | 36.50 | 36.50 | 2.82% | 222,221 |
| Mar 4, 2026 | 35.20 | 35.80 | 34.60 | 35.50 | 35.50 | 1.43% | 289,512 |
| Mar 3, 2026 | 35.40 | 35.70 | 34.64 | 35.00 | 35.00 | 0.11% | 159,422 |
| Mar 2, 2026 | 35.20 | 35.84 | 33.66 | 34.96 | 34.96 | -1.13% | 379,064 |
| Mar 1, 2026 | 35.00 | 36.00 | 34.20 | 35.36 | 35.36 | -3.55% | 179,498 |
| Feb 26, 2026 | 35.68 | 36.66 | 35.02 | 36.66 | 36.66 | 2.69% | 196,083 |
| Feb 25, 2026 | 36.00 | 36.36 | 35.08 | 35.70 | 35.70 | -0.83% | 253,579 |
| Feb 24, 2026 | 36.00 | 36.36 | 35.64 | 36.00 | 36.00 | -0.99% | 202,161 |
| Feb 23, 2026 | 36.30 | 37.00 | 35.84 | 36.36 | 36.36 | -0.66% | 275,774 |
| Feb 19, 2026 | 37.94 | 37.94 | 36.48 | 36.60 | 36.60 | -3.58% | 374,353 |
| Feb 18, 2026 | 38.32 | 38.32 | 37.56 | 37.96 | 37.96 | -1.09% | 285,235 |
| Feb 17, 2026 | 37.96 | 38.48 | 37.56 | 38.38 | 38.38 | 0.89% | 423,988 |
| Feb 16, 2026 | 38.56 | 38.58 | 37.52 | 38.04 | 38.04 | -0.52% | 490,579 |
| Feb 15, 2026 | 39.06 | 39.26 | 38.16 | 38.24 | 38.24 | -1.75% | 348,504 |
| Feb 12, 2026 | 38.78 | 39.28 | 38.60 | 38.92 | 38.92 | 0.57% | 345,502 |
| Feb 11, 2026 | 39.00 | 39.16 | 38.14 | 38.70 | 38.70 | -0.77% | 535,267 |
| Feb 10, 2026 | 40.84 | 40.84 | 38.88 | 39.00 | 39.00 | -3.13% | 509,725 |
| Feb 9, 2026 | 40.48 | 40.90 | 39.38 | 40.26 | 40.26 | 0.45% | 642,173 |
| Feb 8, 2026 | 41.70 | 42.00 | 39.86 | 40.08 | 40.08 | -1.38% | 515,455 |
| Feb 5, 2026 | 42.32 | 43.70 | 40.56 | 40.64 | 40.64 | -3.97% | 1,062,101 |
| Feb 4, 2026 | 40.16 | 42.86 | 40.16 | 42.32 | 42.32 | 5.75% | 1,748,609 |
| Feb 3, 2026 | 39.84 | 41.00 | 39.68 | 40.02 | 40.02 | 0.60% | 647,982 |
| Feb 2, 2026 | 39.70 | 40.68 | 39.16 | 39.78 | 39.78 | 0.40% | 573,881 |
| Feb 1, 2026 | 40.50 | 40.92 | 39.38 | 39.62 | 39.62 | -2.17% | 338,412 |
| Jan 29, 2026 | 41.98 | 42.20 | 40.50 | 40.50 | 40.50 | -3.53% | 289,170 |
| Jan 28, 2026 | 41.70 | 42.94 | 41.70 | 41.98 | 41.98 | 0.67% | 527,233 |
| Jan 27, 2026 | 40.42 | 42.28 | 40.42 | 41.70 | 41.70 | 3.27% | 830,213 |
| Jan 26, 2026 | 39.98 | 40.68 | 39.62 | 40.38 | 40.38 | 1.36% | 422,255 |
| Jan 25, 2026 | 40.38 | 40.66 | 39.60 | 39.84 | 39.84 | -1.34% | 315,929 |
| Jan 22, 2026 | 42.30 | 42.30 | 39.84 | 40.38 | 40.38 | -4.45% | 903,016 |
| Jan 21, 2026 | 42.52 | 43.12 | 41.80 | 42.26 | 42.26 | -0.98% | 314,282 |
| Jan 20, 2026 | 43.10 | 43.40 | 42.36 | 42.68 | 42.68 | -0.97% | 294,623 |
| Jan 19, 2026 | 43.18 | 43.46 | 39.50 | 43.10 | 43.10 | -0.19% | 945,681 |
| Jan 18, 2026 | 42.32 | 43.96 | 42.32 | 43.18 | 43.18 | 2.08% | 384,010 |
| Jan 15, 2026 | 42.52 | 42.82 | 42.08 | 42.30 | 42.30 | -1.58% | 360,197 |
| Jan 14, 2026 | 42.62 | 43.50 | 42.00 | 42.98 | 42.98 | 0.84% | 712,034 |
| Jan 13, 2026 | 42.28 | 42.98 | 42.28 | 42.62 | 42.62 | 1.00% | 391,413 |
| Jan 12, 2026 | 41.80 | 42.30 | 41.40 | 42.20 | 42.20 | 0.96% | 330,341 |
| Jan 11, 2026 | 42.28 | 42.60 | 41.50 | 41.80 | 41.80 | -1.14% | 282,758 |
| Jan 8, 2026 | 42.20 | 42.76 | 41.40 | 42.28 | 42.28 | 0.62% | 434,450 |
| Jan 7, 2026 | 41.90 | 42.82 | 41.22 | 42.02 | 42.02 | 1.50% | 575,399 |
| Jan 6, 2026 | 40.92 | 41.50 | 40.30 | 41.40 | 41.40 | 2.32% | 569,137 |
| Jan 5, 2026 | 39.00 | 41.54 | 39.00 | 40.46 | 40.46 | 4.28% | 1,478,341 |
| Jan 4, 2026 | 39.18 | 39.40 | 38.16 | 38.80 | 38.80 | -0.41% | 579,189 |
| Jan 1, 2026 | 38.50 | 39.22 | 38.38 | 38.96 | 38.96 | 1.72% | 238,100 |
| Dec 31, 2025 | 37.30 | 38.36 | 37.30 | 38.30 | 38.30 | 2.68% | 262,961 |
| Dec 30, 2025 | 37.84 | 37.86 | 36.88 | 37.30 | 37.30 | -1.43% | 352,618 |
| Dec 29, 2025 | 37.62 | 38.44 | 37.40 | 37.84 | 37.84 | 0.58% | 481,249 |
| Dec 28, 2025 | 38.74 | 39.32 | 37.56 | 37.62 | 37.62 | -2.89% | 426,217 |
| Dec 25, 2025 | 38.52 | 39.50 | 38.52 | 38.74 | 38.74 | 0.36% | 707,367 |
| Dec 24, 2025 | 37.90 | 39.00 | 37.90 | 38.60 | 38.60 | 2.39% | 682,365 |
| Dec 23, 2025 | 38.14 | 38.24 | 37.36 | 37.70 | 37.70 | -1.15% | 489,914 |
| Dec 22, 2025 | 38.42 | 38.42 | 37.50 | 38.14 | 38.14 | -0.16% | 438,188 |
| Dec 21, 2025 | 37.96 | 39.00 | 37.96 | 38.20 | 38.20 | 2.14% | 736,502 |
| Dec 18, 2025 | 36.98 | 38.00 | 36.96 | 37.40 | 37.40 | 1.52% | 1,156,143 |
| Dec 17, 2025 | 36.90 | 36.98 | 36.26 | 36.84 | 36.84 | -0.49% | 347,540 |
| Dec 16, 2025 | 36.50 | 37.66 | 36.04 | 37.02 | 37.02 | 1.42% | 885,069 |
| Dec 15, 2025 | 34.86 | 36.50 | 34.70 | 36.50 | 36.50 | 4.29% | 566,233 |
| Dec 14, 2025 | 36.58 | 37.08 | 35.00 | 35.00 | 35.00 | -4.58% | 459,677 |
| Dec 11, 2025 | 37.40 | 37.56 | 36.50 | 36.68 | 36.68 | -1.40% | 360,280 |
| Dec 10, 2025 | 36.34 | 37.90 | 36.02 | 37.20 | 37.20 | 3.10% | 1,134,941 |
| Dec 9, 2025 | 35.44 | 36.32 | 35.30 | 36.08 | 36.08 | 1.01% | 451,709 |
| Dec 8, 2025 | 36.30 | 36.36 | 35.50 | 35.72 | 35.72 | -0.78% | 440,368 |
| Dec 7, 2025 | 36.90 | 36.92 | 35.64 | 36.00 | 36.00 | -1.75% | 401,658 |
| Dec 4, 2025 | 36.70 | 37.14 | 36.22 | 36.64 | 36.64 | 0.27% | 464,646 |
| Dec 3, 2025 | 34.00 | 36.70 | 34.00 | 36.54 | 36.54 | 7.85% | 1,003,837 |
| Dec 2, 2025 | 33.30 | 33.88 | 33.18 | 33.88 | 33.88 | 2.42% | 372,942 |
| Dec 1, 2025 | 33.50 | 33.50 | 32.66 | 33.08 | 33.08 | -0.06% | 397,867 |
| Nov 30, 2025 | 34.14 | 34.46 | 33.10 | 33.10 | 33.10 | -2.65% | 490,589 |
| Nov 27, 2025 | 34.60 | 35.10 | 33.78 | 34.00 | 34.00 | -1.51% | 808,704 |
| Nov 26, 2025 | 36.02 | 36.02 | 34.36 | 34.52 | 34.52 | -3.31% | 792,727 |
| Nov 25, 2025 | 35.02 | 37.06 | 35.00 | 35.70 | 35.70 | 1.48% | 1,763,362 |
| Nov 24, 2025 | 36.80 | 37.16 | 34.64 | 35.18 | 35.18 | -6.59% | 2,284,254 |
| Nov 23, 2025 | 37.98 | 38.46 | 37.60 | 37.66 | 37.66 | -0.37% | 552,046 |
| Nov 20, 2025 | 35.20 | 38.48 | 35.20 | 37.80 | 37.80 | 7.39% | 1,954,678 |
| Nov 19, 2025 | 36.08 | 36.14 | 35.20 | 35.20 | 35.20 | -1.90% | 365,946 |
| 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 |