Advanced Building Industries Co. (TADAWUL:2240)
Saudi Arabia
· Delayed Price · Currency is SAR 36.64
+0.10 (0.27%)
Dec 4, 2025, 3:19 PM AST
TADAWUL:2240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 32.06 | 32.22 | 31.54 | 31.68 | 31.68 | -1.06% | 1,081,108 |
| Oct 14, 2025 | 33.00 | 33.12 | 32.02 | 32.02 | 32.02 | -3.20% | 746,552 |
| Oct 13, 2025 | 32.96 | 33.30 | 32.56 | 33.08 | 33.08 | 1.47% | 538,479 |
| Oct 12, 2025 | 32.00 | 33.50 | 31.84 | 32.60 | 32.60 | -1.21% | 529,234 |
| Oct 9, 2025 | 33.40 | 33.82 | 33.00 | 33.00 | 33.00 | -1.08% | 633,772 |
| Oct 8, 2025 | 33.86 | 33.86 | 32.94 | 33.36 | 33.36 | -1.59% | 841,131 |
| Oct 7, 2025 | 34.46 | 34.60 | 33.84 | 33.90 | 33.90 | -1.63% | 714,809 |
| Oct 6, 2025 | 34.80 | 35.30 | 34.22 | 34.46 | 34.46 | - | 1,127,593 |
| Oct 5, 2025 | 33.74 | 34.50 | 33.46 | 34.46 | 34.46 | 3.48% | 1,031,372 |
| Oct 2, 2025 | 33.60 | 33.84 | 33.26 | 33.30 | 33.30 | -0.60% | 515,618 |
| Oct 1, 2025 | 33.62 | 34.48 | 33.50 | 33.50 | 33.50 | - | 942,740 |
| Sep 30, 2025 | 33.80 | 34.72 | 33.50 | 33.50 | 33.50 | -0.18% | 1,619,117 |
| Sep 29, 2025 | 32.88 | 33.58 | 32.64 | 33.56 | 33.56 | 2.13% | 717,683 |
| Sep 28, 2025 | 32.82 | 33.28 | 32.58 | 32.86 | 32.86 | 1.05% | 479,663 |
| Sep 25, 2025 | 32.70 | 33.10 | 32.14 | 32.52 | 32.52 | -0.67% | 658,611 |
| Sep 24, 2025 | 32.34 | 33.28 | 32.32 | 32.74 | 32.74 | 1.11% | 841,406 |
| Sep 22, 2025 | 33.28 | 33.28 | 32.20 | 32.38 | 32.38 | -1.94% | 562,396 |
| Sep 21, 2025 | 31.90 | 33.88 | 31.78 | 33.02 | 33.02 | 4.36% | 1,060,501 |
| Sep 18, 2025 | 31.90 | 31.90 | 31.36 | 31.64 | 31.64 | -0.75% | 585,672 |
| Sep 17, 2025 | 31.90 | 32.20 | 31.46 | 31.88 | 31.88 | 1.21% | 401,532 |
| Sep 16, 2025 | 31.50 | 31.90 | 31.12 | 31.50 | 31.50 | 0.57% | 467,961 |
| Sep 15, 2025 | 30.50 | 31.46 | 30.48 | 31.32 | 31.32 | 2.69% | 388,627 |
| Sep 14, 2025 | 30.62 | 30.84 | 29.00 | 30.50 | 30.50 | -0.39% | 254,989 |
| Sep 11, 2025 | 31.70 | 32.26 | 30.62 | 30.62 | 30.62 | -3.16% | 522,213 |
| Sep 10, 2025 | 31.98 | 32.12 | 31.20 | 31.62 | 31.62 | -1.13% | 373,189 |
| Sep 9, 2025 | 31.84 | 32.32 | 28.68 | 31.98 | 31.98 | 0.69% | 664,658 |
| Sep 8, 2025 | 32.60 | 32.66 | 31.64 | 31.76 | 31.76 | -2.28% | 388,575 |
| Sep 7, 2025 | 32.88 | 33.36 | 32.04 | 32.50 | 32.50 | -1.16% | 295,203 |
| Sep 4, 2025 | 32.64 | 33.40 | 32.64 | 32.88 | 32.88 | -0.06% | 303,274 |
| Sep 3, 2025 | 33.50 | 33.66 | 32.76 | 32.90 | 32.90 | -1.97% | 472,282 |
| Sep 2, 2025 | 33.90 | 33.98 | 33.30 | 33.56 | 33.56 | -1.12% | 256,424 |
| Sep 1, 2025 | 34.60 | 35.22 | 33.92 | 33.94 | 33.94 | -1.62% | 401,794 |
| Aug 31, 2025 | 35.50 | 35.66 | 34.44 | 34.50 | 34.50 | -2.82% | 335,367 |
| Aug 28, 2025 | 36.08 | 36.20 | 34.78 | 35.50 | 35.50 | -1.61% | 885,613 |
| Aug 27, 2025 | 37.30 | 37.60 | 36.08 | 36.08 | 36.08 | -2.85% | 230,545 |
| Aug 26, 2025 | 37.18 | 37.58 | 36.84 | 37.14 | 37.14 | -0.11% | 793,426 |
| Aug 25, 2025 | 37.90 | 38.18 | 37.04 | 37.18 | 37.18 | -1.48% | 171,674 |
| Aug 24, 2025 | 37.50 | 38.68 | 37.50 | 37.74 | 37.74 | 0.96% | 264,686 |
| Aug 21, 2025 | 37.66 | 37.86 | 37.02 | 37.38 | 37.38 | -0.74% | 220,614 |
| Aug 20, 2025 | 38.44 | 38.66 | 37.66 | 37.66 | 37.66 | -2.94% | 300,246 |
| Aug 19, 2025 | 38.62 | 39.00 | 38.50 | 38.80 | 38.80 | 0.21% | 120,536 |
| Aug 18, 2025 | 39.50 | 39.54 | 38.64 | 38.72 | 38.72 | -1.97% | 140,222 |
| Aug 17, 2025 | 39.14 | 40.00 | 38.76 | 39.50 | 39.50 | 1.65% | 228,935 |
| Aug 14, 2025 | 38.10 | 39.12 | 38.04 | 38.86 | 38.86 | 2.05% | 301,100 |
| Aug 13, 2025 | 38.90 | 39.20 | 38.00 | 38.08 | 38.08 | -1.60% | 368,740 |
| Aug 12, 2025 | 38.32 | 39.78 | 38.00 | 38.70 | 38.70 | 0.99% | 408,561 |
| Aug 11, 2025 | 40.02 | 40.10 | 37.70 | 38.32 | 38.32 | -3.72% | 478,244 |
| Aug 10, 2025 | 40.64 | 41.10 | 39.38 | 39.80 | 39.80 | 0.51% | 449,314 |
| Aug 7, 2025 | 39.52 | 40.46 | 39.20 | 39.60 | 39.60 | 0.71% | 309,955 |
| Aug 6, 2025 | 39.00 | 40.08 | 39.00 | 39.32 | 39.32 | 0.15% | 208,247 |
| Aug 5, 2025 | 40.18 | 40.18 | 39.22 | 39.26 | 39.26 | -1.36% | 254,791 |
| Aug 4, 2025 | 39.98 | 40.78 | 39.80 | 39.80 | 39.80 | -4.05% | 462,235 |
| Aug 3, 2025 | 39.60 | 41.48 | 38.70 | 41.48 | 41.48 | 3.75% | 203,094 |
| Jul 31, 2025 | 39.44 | 40.52 | 39.34 | 39.98 | 39.98 | 1.37% | 281,685 |
| Jul 30, 2025 | 40.38 | 40.40 | 39.32 | 39.44 | 39.44 | -2.42% | 236,726 |
| Jul 29, 2025 | 39.64 | 40.42 | 38.60 | 40.42 | 40.42 | 1.40% | 368,381 |
| Jul 28, 2025 | 40.90 | 40.92 | 39.76 | 39.86 | 39.86 | -2.54% | 191,446 |
| Jul 27, 2025 | 41.28 | 41.64 | 40.50 | 40.90 | 40.90 | -0.92% | 220,631 |
| Jul 24, 2025 | 42.20 | 42.28 | 41.04 | 41.28 | 41.28 | -1.76% | 186,640 |
| Jul 23, 2025 | 41.72 | 42.60 | 41.40 | 42.02 | 42.02 | -0.76% | 250,782 |
| Jul 22, 2025 | 43.46 | 43.46 | 41.28 | 42.34 | 42.34 | -2.85% | 350,455 |
| Jul 21, 2025 | 43.00 | 43.66 | 42.00 | 43.58 | 43.58 | 1.44% | 283,874 |
| Jul 20, 2025 | 44.60 | 44.98 | 42.74 | 42.96 | 42.96 | -3.68% | 309,930 |
| Jul 17, 2025 | 44.98 | 45.56 | 44.12 | 44.60 | 44.60 | -1.59% | 230,269 |