Advanced Building Industries Co. - 2240.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	42.28	42.62	42.62	42.98	42.28	391,413
January 12, 2026	41.8	42.2	42.2	42.3	41.4	330,341
January 11, 2026	42.28	41.8	41.8	42.6	41.5	282,758
January 08, 2026	42.2	42.28	42.28	42.76	41.4	434,450
January 07, 2026	41.9	42.02	42.02	42.82	41.22	575,399
January 06, 2026	40.92	41.4	41.4	41.5	40.3	569,137
January 05, 2026	39	40.46	40.46	41.54	39	1.48M
January 04, 2026	39.18	38.8	38.8	39.4	38.16	579,189
January 01, 2026	38.5	38.96	38.96	39.22	38.38	238,100
December 31, 2025	37.3	38.3	38.3	38.36	37.3	262,961
December 30, 2025	37.84	37.3	37.3	37.86	36.88	352,618
December 29, 2025	37.62	37.84	37.84	38.44	37.4	481,249
December 28, 2025	38.74	37.62	37.62	39.32	37.56	426,217
December 25, 2025	38.52	38.74	38.74	39.5	38.52	707,367
December 24, 2025	37.9	38.6	38.6	39	37.9	682,365
December 23, 2025	38.14	37.7	37.7	38.24	37.36	489,914
December 22, 2025	38.42	38.14	38.14	38.42	37.5	438,188
December 21, 2025	37.96	38.2	38.2	39	37.96	736,502
December 18, 2025	36.98	37.4	37.4	38	36.96	1.16M
December 17, 2025	36.9	36.84	36.84	36.98	36.26	347,540
December 16, 2025	36.5	37.02	37.02	37.66	36.04	885,069
December 15, 2025	34.86	36.5	36.5	36.5	34.7	566,233
December 14, 2025	36.58	35	35	37.08	35	459,677
December 11, 2025	37.4	36.68	36.68	37.56	36.5	360,280
December 10, 2025	36.34	37.2	37.2	37.9	36.02	1.13M
December 09, 2025	35.44	36.08	36.08	36.32	35.3	451,709
December 08, 2025	36.3	35.72	35.72	36.36	35.5	440,368
December 07, 2025	36.9	36	36	36.92	35.64	401,658
December 04, 2025	36.7	36.64	36.64	37.14	36.22	464,646
December 03, 2025	34	36.54	36.54	36.7	34	1M
December 02, 2025	33.3	33.88	33.88	33.88	33.18	372,942
December 01, 2025	33.5	33.08	33.08	33.5	32.66	397,867
November 30, 2025	34.14	33.1	33.1	34.46	33.1	490,589
November 27, 2025	34.6	34	34	35.1	33.78	808,704
November 26, 2025	36.02	34.52	34.52	36.02	34.36	792,727
November 25, 2025	35.02	35.7	35.7	37.06	35	1.76M
November 24, 2025	36.8	35.18	35.18	37.16	34.64	2.28M
November 23, 2025	37.98	37.66	37.66	38.46	37.6	552,046
November 20, 2025	35.2	37.8	37.8	38.48	35.2	1.95M
November 19, 2025	36.08	35.2	35.2	36.14	35.2	365,946
November 18, 2025	35.78	35.88	35.88	36.06	35.22	452,970
November 17, 2025	35.1	35.5	35.5	35.56	34.64	518,934
November 16, 2025	35.18	35.3	35.3	35.78	35	377,677
November 13, 2025	36.8	35.16	35.16	36.96	35.12	1.48M
November 12, 2025	36	36.7	36.7	37.2	36	1.05M
November 11, 2025	36.1	35.9	35.9	36.56	35.1	995,218
November 10, 2025	34.74	36.08	36.08	36.8	34.74	1.41M
November 09, 2025	36.22	34.68	34.68	37.66	33.9	2.33M
November 06, 2025	37.3	37.66	37.66	37.82	36.86	618,753
November 05, 2025	37.86	37.16	37.16	38.06	36.4	641,831
November 04, 2025	38.5	37.86	37.86	38.7	37.34	983,573
November 03, 2025	39.2	38.5	38.5	39.56	37.76	2.33M
November 02, 2025	35.9	39.18	39.18	39.18	35.7	2.87M
October 30, 2025	35.62	35.62	35.62	36.14	35.14	1.05M
October 29, 2025	36.82	35.68	35.68	36.82	35.36	1.12M
October 28, 2025	35.2	36.82	36.82	37.5	35.04	2.75M
October 27, 2025	34.2	35	35	35.18	34.08	964,562
October 26, 2025	34.08	34.18	34.18	34.76	33.96	981,364
October 23, 2025	32.58	33.68	33.68	33.78	32	1.12M
October 22, 2025	32.34	32.2	32.2	32.72	31.88	666,830

Advanced Building Industries Co. (2240.SR) SAU