Stock listing
ADX:BILDCO Abu Dhabi National Co. for Building Materials سهم
Follow Abu Dhabi National Co. for Building Materials into a list and get an email when it puts out news.
Share price · ADX:BILDCO
1.96 AED +0.04 (+2.1%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- 1.92 – 2.02 AEDNov 2, 2026
- Volume
- 4.09M sharesNov 2, 2026
- 52-week range
- 1.12 – 2.83 AEDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 15.93M AEDMedian day 4.09M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · ADX:BILDCO · AED, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1.96 | +0.04 | +2.1% | 1.93 | 2.02 | 1.92 | 4,086,388 | |
| 1.92 | -0.03 | -1.5% | 1.95 | 1.96 | 1.91 | 885,771 | |
| 1.95 | -0.09 | -4.4% | 2.04 | 2.04 | 1.95 | 2,697,993 | |
| 2.04 | -0.01 | -0.5% | 2.06 | 2.08 | 2.00 | 2,244,951 | |
| 2.05 | +0.02 | +1.0% | 2.04 | 2.11 | 2.02 | 3,837,224 | |
| 2.03 | +0.06 | +3.0% | 1.96 | 2.10 | 1.96 | 7,344,825 | |
| 1.97 | -0.09 | -4.4% | 2.06 | 2.06 | 1.96 | 6,506,641 | |
| 2.06 | -0.02 | -1.0% | 2.08 | 2.22 | 2.06 | 10,991,001 | |
| 2.08 | +0.02 | +1.0% | 2.05 | 2.12 | 2.01 | 3,762,774 | |
| 2.06 | -0.03 | -1.4% | 2.09 | 2.13 | 2.06 | 2,299,662 | |
| 2.09 | -0.03 | -1.4% | 2.13 | 2.16 | 2.07 | 2,964,769 | |
| 2.12 | -0.06 | -2.8% | 2.19 | 2.22 | 2.12 | 2,575,026 | |
| 2.18 | -0.07 | -3.1% | 2.25 | 2.25 | 2.18 | 2,853,072 | |
| 2.25 | 0.00 | 0.0% | 2.26 | 2.29 | 2.25 | 966,692 | |
| 2.25 | -0.04 | -1.7% | 2.28 | 2.29 | 2.24 | 1,839,266 | |
| 2.29 | -0.04 | -1.7% | 2.32 | 2.32 | 2.26 | 1,640,458 | |
| 2.33 | +0.01 | +0.4% | 2.33 | 2.37 | 2.28 | 5,554,159 | |
| 2.32 | -0.08 | -3.3% | 2.40 | 2.40 | 2.29 | 5,012,155 | |
| 2.40 | -0.07 | -2.8% | 2.47 | 2.52 | 2.40 | 4,087,938 | |
| 2.47 | +0.01 | +0.4% | 2.49 | 2.51 | 2.45 | 3,083,506 | |
| 2.46 | -0.02 | -0.8% | 2.49 | 2.52 | 2.45 | 1,414,014 | |
| 2.48 | -0.01 | -0.4% | 2.50 | 2.53 | 2.47 | 2,156,973 | |
| 2.49 | -0.01 | -0.4% | 2.49 | 2.56 | 2.44 | 6,212,351 | |
| 2.50 | -0.08 | -3.1% | 2.55 | 2.60 | 2.46 | 9,588,761 | |
| 2.58 | -0.06 | -2.3% | 2.64 | 2.64 | 2.56 | 4,412,744 | |
| 2.64 | +0.05 | +1.9% | 2.59 | 2.67 | 2.59 | 6,352,280 | |
| 2.59 | +0.03 | +1.2% | 2.57 | 2.60 | 2.56 | 2,405,863 | |
| 2.56 | -0.01 | -0.4% | 2.58 | 2.66 | 2.55 | 7,286,905 | |
| 2.57 | +0.02 | +0.8% | 2.56 | 2.60 | 2.55 | 2,423,802 | |
| 2.55 | 0.00 | 0.0% | 2.56 | 2.59 | 2.54 | 2,316,116 | |
| 2.55 | -0.05 | -1.9% | 2.61 | 2.68 | 2.55 | 8,397,247 | |
| 2.60 | +0.05 | +2.0% | 2.54 | 2.66 | 2.53 | 9,132,963 | |
| 2.55 | -0.02 | -0.8% | 2.58 | 2.60 | 2.50 | 5,226,889 | |
| 2.57 | -0.06 | -2.3% | 2.63 | 2.65 | 2.55 | 4,003,397 | |
| 2.63 | -0.02 | -0.8% | 2.66 | 2.66 | 2.58 | 6,146,986 | |
| 2.65 | -0.02 | -0.7% | 2.67 | 2.78 | 2.64 | 15,532,108 | |
| 2.67 | +0.07 | +2.7% | 2.61 | 2.69 | 2.58 | 10,312,644 | |
| 2.60 | -0.10 | -3.7% | 2.70 | 2.76 | 2.60 | 20,969,136 | |
| 2.70 | +0.11 | +4.2% | 2.58 | 2.83 | 2.54 | 33,853,856 | |
| 2.59 | -0.06 | -2.3% | 2.65 | 2.72 | 2.59 | 17,785,876 | |
| 2.65 | +0.34 | +14.7% | 2.31 | 2.65 | 2.28 | 27,098,450 | |
| 2.31 | -0.02 | -0.9% | 2.34 | 2.35 | 2.28 | 4,572,623 | |
| 2.33 | +0.01 | +0.4% | 2.31 | 2.37 | 2.25 | 10,111,831 | |
| 2.32 | +0.11 | +5.0% | 2.24 | 2.45 | 2.19 | 40,362,992 | |
| 2.21 | +0.28 | +14.5% | 1.92 | 2.21 | 1.90 | 36,993,680 | |
| 1.93 | +0.05 | +2.7% | 1.87 | 1.94 | 1.83 | 10,331,317 | |
| 1.88 | +0.03 | +1.6% | 1.81 | 1.89 | 1.80 | 4,524,472 | |
| 1.85 | +0.04 | +2.2% | 1.81 | 1.87 | 1.80 | 6,109,997 | |
| 1.81 | +0.01 | +0.6% | 1.82 | 1.85 | 1.79 | 4,889,382 | |
| 1.80 | 0.00 | 0.0% | 1.79 | 1.83 | 1.77 | 3,305,997 | |
| 1.80 | +0.05 | +2.9% | 1.75 | 1.80 | 1.75 | 2,544,918 | |
| 1.75 | -0.01 | -0.6% | 1.77 | 1.77 | 1.74 | 1,338,829 | |
| 1.76 | +0.03 | +1.7% | 1.74 | 1.80 | 1.73 | 4,337,240 | |
| 1.73 | 0.00 | 0.0% | 1.73 | 1.74 | 1.72 | 606,656 | |
| 1.73 | +0.05 | +3.0% | 1.69 | 1.76 | 1.69 | 2,114,635 | |
| 1.68 | +0.01 | +0.6% | 1.68 | 1.70 | 1.67 | 242,360 | |
| 1.67 | -0.03 | -1.8% | 1.69 | 1.69 | 1.67 | 568,477 | |
| 1.70 | +0.01 | +0.6% | 1.72 | 1.72 | 1.69 | 957,427 | |
| 1.69 | -0.02 | -1.2% | 1.71 | 1.72 | 1.69 | 804,733 | |
| 1.71 | -0.05 | -2.8% | 1.76 | 1.76 | 1.71 | 1,928,164 | |
| 1.76 | +0.03 | +1.7% | 1.74 | 1.77 | 1.70 | 4,230,963 | |
| 1.73 | -0.01 | -0.6% | 1.77 | 1.79 | 1.70 | 2,822,216 | |
| 1.74 | +0.06 | +3.6% | 1.69 | 1.78 | 1.69 | 5,165,619 |
- Ticker
- ADX:BILDCO
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Construction materials
- Exchange
- ADX
- Currency
- AED
What changed lately
Latest news release · Jun 22, 2026
Bildco Board Approves Setting Up Two New Companies
Latest news
Bildco Board Approves Setting Up Two New Companies
Jun 22, 2026
Closed 1.74 (-1.1%) on Jun 23, 2026
BILDCO And Wujod Partner To Develop Integrated Sustainable City In Abu Dhabi
May 20, 2026
Closed 1.70 (+2.4%) on May 20, 2026
BILDCO To Develop Smart Ready-Mix Concrete Platform
May 13, 2026
Closed 1.79 (-0.6%) on May 14, 2026
Bildco Appoints QMM As Liquidity Provider On Adx
Apr 6, 2026
Closed 1.24 (+6.9%) on Apr 6, 2026
BILDCO Unit Partners With CIEC To Modernize Musaffah Plant
Feb 17, 2026
Closed 1.40 (-0.7%) on Feb 18, 2026
Bildco Appoints Rasheed Ali Rasheed Al Omaira As CEO
Jan 28, 2026
Closed 1.44 (-4.0%) on Jan 29, 2026
Bildco Board Approves Bildco Aerated Concrete Products Factory Development Plan
Dec 18, 2025
Closed 1.52 (-1.9%) on Dec 19, 2025
Abu Dhabi National Co. for Building Materials on 6ix
- Sector
- Chemicals & materials
- Industry
- Construction materials
- News releases
- 7 in the last 12 months · 8 in all · newest Jun 22, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Abu Dhabi National Co. for Building Materials.