Advanced Building Industries Co. 2240
TADAWUL · Saudi Arabia · Producer Manufacturing
SAR 24.41-0.13 (-0.53%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 24.41 | -0.53% | SAR 24.65 | SAR 24.68 | SAR 24.20 | 159.74K |
| 2026-09-30 | SAR 24.54 | -2.23% | SAR 25.20 | SAR 25.20 | SAR 24.45 | 572.98K |
| 2026-09-29 | SAR 25.10 | -2.71% | SAR 25.80 | SAR 25.86 | SAR 24.60 | 356.49K |
| 2026-09-28 | SAR 25.80 | -3.23% | SAR 26.64 | SAR 26.72 | SAR 25.52 | 247.21K |
| 2026-09-27 | SAR 26.66 | +0.15% | SAR 26.44 | SAR 27.00 | SAR 26.44 | 87.48K |
| 2026-09-24 | SAR 26.62 | -1.41% | SAR 27.30 | SAR 27.30 | SAR 26.62 | 78.17K |
| 2026-09-22 | SAR 27.00 | +1.12% | SAR 26.84 | SAR 27.04 | SAR 26.52 | 145.27K |
| 2026-09-21 | SAR 26.70 | -0.52% | SAR 26.80 | SAR 26.82 | SAR 26.22 | 193.40K |
| 2026-09-20 | SAR 26.84 | -0.52% | SAR 26.98 | SAR 27.22 | SAR 26.68 | 185.13K |
| 2026-09-17 | SAR 26.98 | +0.67% | SAR 26.66 | SAR 27.32 | SAR 26.32 | 357.36K |
| 2026-09-16 | SAR 26.80 | -0.89% | SAR 27.04 | SAR 27.26 | SAR 26.60 | 203.17K |
| 2026-09-15 | SAR 27.04 | -1.10% | SAR 27.40 | SAR 27.40 | SAR 26.90 | 357.36K |
| 2026-09-14 | SAR 27.34 | -3.66% | SAR 28.42 | SAR 28.66 | SAR 27.24 | 737.58K |
| 2026-09-13 | SAR 28.38 | -2.14% | SAR 28.56 | SAR 28.96 | SAR 28.20 | 525.69K |
| 2026-09-10 | SAR 29.00 | +3.20% | SAR 28.10 | SAR 29.32 | SAR 28.02 | 1.02M |
| 2026-09-09 | SAR 28.10 | -1.06% | SAR 28.66 | SAR 28.80 | SAR 28.02 | 1.00M |
| 2026-09-08 | SAR 28.40 | +3.27% | SAR 27.72 | SAR 28.40 | SAR 27.26 | 626.63K |
| 2026-09-07 | SAR 27.50 | +0.73% | SAR 27.60 | SAR 27.80 | SAR 27.40 | 161.96K |
| 2026-09-06 | SAR 27.30 | 0.00% | SAR 27.12 | SAR 27.84 | SAR 27.12 | 420.80K |
| 2026-09-03 | SAR 27.30 | +0.22% | SAR 27.12 | SAR 27.84 | SAR 27.12 | 420.80K |
| 2026-09-02 | SAR 27.24 | -0.80% | SAR 27.42 | SAR 27.44 | SAR 27.16 | 293.05K |
| 2026-09-01 | SAR 27.46 | -2.97% | SAR 28.38 | SAR 28.38 | SAR 27.40 | 372.98K |
| 2026-08-31 | SAR 28.30 | +1.29% | SAR 27.90 | SAR 28.30 | SAR 27.66 | 918.85K |
| 2026-08-30 | SAR 27.94 | -1.62% | SAR 28.40 | SAR 28.40 | SAR 27.70 | 329.45K |
| 2026-08-27 | SAR 28.40 | +0.64% | SAR 28.24 | SAR 28.56 | SAR 28.12 | 414.75K |
| 2026-08-26 | SAR 28.22 | +1.29% | SAR 27.84 | SAR 28.40 | SAR 27.48 | 639.74K |
| 2026-08-25 | SAR 27.86 | +0.51% | SAR 27.72 | SAR 28.26 | SAR 27.70 | 513.42K |
| 2026-08-24 | SAR 27.72 | +1.54% | SAR 28.02 | SAR 28.28 | SAR 27.60 | 1.09M |
| 2026-08-23 | SAR 27.30 | +3.96% | SAR 26.52 | SAR 27.58 | SAR 26.52 | 776.62K |
| 2026-08-20 | SAR 26.26 | -0.30% | SAR 26.34 | SAR 26.56 | SAR 25.90 | 709.89K |
| 2026-08-19 | SAR 26.34 | +2.89% | SAR 25.76 | SAR 26.76 | SAR 25.60 | 1.86M |
| 2026-08-18 | SAR 25.60 | -1.39% | SAR 26.00 | SAR 26.00 | SAR 25.30 | 987.75K |
| 2026-08-17 | SAR 25.96 | -4.21% | SAR 27.08 | SAR 27.08 | SAR 25.84 | 928.01K |
| 2026-08-16 | SAR 27.10 | 0.00% | SAR 27.10 | SAR 27.10 | SAR 27.10 | 0 |
| 2026-08-13 | SAR 27.10 | -2.59% | SAR 27.84 | SAR 28.00 | SAR 26.92 | 681.49K |
| 2026-08-12 | SAR 27.82 | +0.80% | SAR 28.10 | SAR 28.96 | SAR 27.00 | 3.70M |
| 2026-08-11 | SAR 27.60 | -1.43% | SAR 27.74 | SAR 28.00 | SAR 27.22 | 650.26K |
| 2026-08-10 | SAR 28.00 | +1.30% | SAR 27.60 | SAR 28.28 | SAR 27.54 | 926.77K |
| 2026-08-09 | SAR 27.64 | -0.86% | SAR 27.90 | SAR 28.12 | SAR 27.14 | 674.67K |
| 2026-08-06 | SAR 27.88 | -2.86% | SAR 28.70 | SAR 28.70 | SAR 27.36 | 979.82K |
| 2026-08-05 | SAR 28.70 | +3.68% | SAR 27.70 | SAR 28.96 | SAR 27.38 | 971.51K |
| 2026-08-04 | SAR 27.68 | +2.29% | SAR 27.00 | SAR 28.40 | SAR 26.54 | 814.74K |
| 2026-08-03 | SAR 27.06 | +0.52% | SAR 26.94 | SAR 27.36 | SAR 26.38 | 585.37K |
| 2026-08-02 | SAR 26.92 | 0.00% | SAR 27.20 | SAR 27.60 | SAR 26.86 | 243.94K |
| 2026-07-30 | SAR 26.92 | -0.81% | SAR 27.04 | SAR 27.60 | SAR 26.76 | 198.78K |
| 2026-07-29 | SAR 27.14 | -2.37% | SAR 27.54 | SAR 27.66 | SAR 26.50 | 361.32K |
| 2026-07-28 | SAR 27.80 | -3.14% | SAR 28.60 | SAR 28.60 | SAR 27.68 | 184.49K |
| 2026-07-27 | SAR 28.70 | -1.44% | SAR 29.28 | SAR 29.28 | SAR 28.38 | 266.26K |
| 2026-07-26 | SAR 29.12 | -1.22% | SAR 29.46 | SAR 29.82 | SAR 29.12 | 134.64K |
| 2026-07-23 | SAR 29.48 | +0.14% | SAR 29.32 | SAR 29.48 | SAR 29.12 | 88.33K |
| 2026-07-22 | SAR 29.44 | -0.14% | SAR 29.40 | SAR 29.72 | SAR 29.08 | 139.95K |
| 2026-07-21 | SAR 29.48 | -3.28% | SAR 30.54 | SAR 30.54 | SAR 28.84 | 366.83K |
| 2026-07-20 | SAR 30.48 | -2.56% | SAR 31.16 | SAR 31.20 | SAR 30.32 | 166.30K |
| 2026-07-19 | SAR 31.28 | -0.19% | SAR 31.08 | SAR 31.28 | SAR 30.86 | 95.53K |
| 2026-07-16 | SAR 31.34 | +0.58% | SAR 31.16 | SAR 31.34 | SAR 30.88 | 172.62K |
| 2026-07-15 | SAR 31.16 | -0.38% | SAR 31.38 | SAR 31.58 | SAR 31.16 | 71.16K |
| 2026-07-14 | SAR 31.28 | -3.10% | SAR 32.20 | SAR 32.20 | SAR 31.28 | 183.56K |
| 2026-07-13 | SAR 32.28 | +0.44% | SAR 32.16 | SAR 32.30 | SAR 31.98 | 90.54K |
| 2026-07-12 | SAR 32.14 | -1.89% | SAR 32.30 | SAR 32.40 | SAR 31.90 | 156.47K |
| 2026-07-09 | SAR 32.76 | +1.42% | SAR 32.10 | SAR 33.40 | SAR 31.70 | 442.98K |
| 2026-07-08 | SAR 32.30 | -4.66% | SAR 33.80 | SAR 33.80 | SAR 32.26 | 447.69K |
| 2026-07-07 | SAR 33.88 | +0.36% | SAR 33.80 | SAR 34.08 | SAR 33.66 | 149.01K |
| 2026-07-06 | SAR 33.76 | -0.47% | SAR 33.88 | SAR 34.32 | SAR 33.70 | 359.45K |
| 2026-07-05 | SAR 33.92 | -1.34% | SAR 34.50 | SAR 34.50 | SAR 33.92 | 177.14K |
| 2026-07-02 | SAR 34.38 | +1.06% | SAR 33.98 | SAR 34.46 | SAR 33.80 | 168.03K |
| 2026-07-01 | SAR 34.02 | +0.12% | SAR 34.00 | SAR 34.30 | SAR 33.80 | 133.58K |
| 2026-06-30 | SAR 33.98 | -0.93% | SAR 34.12 | SAR 34.50 | SAR 33.84 | 203.22K |
| 2026-06-29 | SAR 34.30 | +1.00% | SAR 34.18 | SAR 34.40 | SAR 33.90 | 104.14K |
| 2026-06-28 | SAR 33.96 | -1.28% | SAR 33.90 | SAR 34.30 | SAR 33.80 | 103.92K |
| 2026-06-25 | SAR 34.40 | -0.86% | SAR 34.12 | SAR 34.40 | SAR 34.00 | 81.69K |
| 2026-06-24 | SAR 34.70 | +1.34% | SAR 34.10 | SAR 34.70 | SAR 33.94 | 149.29K |
| 2026-06-23 | SAR 34.24 | -0.75% | SAR 34.32 | SAR 34.66 | SAR 33.86 | 229.31K |
| 2026-06-22 | SAR 34.50 | -0.58% | SAR 34.50 | SAR 34.68 | SAR 34.38 | 112.70K |
| 2026-06-21 | SAR 34.70 | +1.17% | SAR 34.16 | SAR 34.94 | SAR 34.16 | 151.20K |
| 2026-06-18 | SAR 34.30 | -1.15% | SAR 34.82 | SAR 34.86 | SAR 34.16 | 126.14K |
| 2026-06-17 | SAR 34.70 | -0.29% | SAR 34.64 | SAR 35.30 | SAR 34.56 | 179.26K |
| 2026-06-16 | SAR 34.80 | -1.42% | SAR 35.30 | SAR 35.50 | SAR 34.70 | 228.89K |
| 2026-06-15 | SAR 35.30 | -0.51% | SAR 35.60 | SAR 35.90 | SAR 35.30 | 249.66K |
| 2026-06-14 | SAR 35.48 | +2.60% | SAR 35.00 | SAR 35.56 | SAR 34.82 | 2.39M |
| 2026-06-11 | SAR 34.58 | -1.65% | SAR 35.10 | SAR 35.12 | SAR 34.52 | 6.46M |
| 2026-06-10 | SAR 35.16 | +0.34% | SAR 35.04 | SAR 35.46 | SAR 34.80 | 3.30M |
| 2026-06-09 | SAR 35.04 | -0.79% | SAR 35.54 | SAR 35.78 | SAR 34.90 | 180.92K |
| 2026-06-08 | SAR 35.32 | -0.67% | SAR 35.42 | SAR 35.56 | SAR 34.88 | 234.79K |
| 2026-06-07 | SAR 35.56 | -0.78% | SAR 35.70 | SAR 35.74 | SAR 35.34 | 119.90K |
| 2026-06-04 | SAR 35.84 | +0.96% | SAR 35.30 | SAR 36.04 | SAR 35.20 | 267.01K |
| 2026-06-03 | SAR 35.50 | +0.34% | SAR 35.66 | SAR 35.98 | SAR 35.22 | 378.66K |
| 2026-06-02 | SAR 35.38 | +3.63% | SAR 34.48 | SAR 35.76 | SAR 34.14 | 930.63K |
| 2026-06-01 | SAR 34.14 | -1.39% | SAR 34.50 | SAR 35.08 | SAR 34.14 | 346.05K |
| 2026-05-31 | SAR 34.62 | +2.49% | SAR 34.00 | SAR 35.00 | SAR 33.88 | 336.67K |
| 2026-05-28 | SAR 33.78 | 0.00% | SAR 33.78 | SAR 33.78 | SAR 33.78 | 0 |