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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	32.72	32.34	32.34	32.84	32.34	636,750
October 20, 2025	32.54	32.7	32.7	33.06	32.52	673,258
October 19, 2025	32.3	32.52	32.52	32.64	31.84	1.01M
October 16, 2025	31.78	32.14	32.14	32.7	31.56	2.41M
October 15, 2025	32.06	31.68	31.68	32.22	31.54	1.08M
October 14, 2025	33	32.02	32.02	33.12	32.02	746,552
October 13, 2025	32.96	33.08	33.08	33.3	32.56	538,479
October 12, 2025	32	32.6	32.6	33.5	31.84	529,234
October 09, 2025	33.4	33	33	33.82	33	633,772
October 08, 2025	33.86	33.36	33.36	33.86	32.94	841,131
October 07, 2025	34.46	33.9	33.9	34.6	33.84	714,809
October 06, 2025	34.8	34.46	34.46	35.3	34.22	1.13M
October 05, 2025	33.74	34.46	34.46	34.5	33.46	1.03M
October 02, 2025	33.6	33.3	33.3	33.84	33.26	515,618
October 01, 2025	33.62	33.5	33.5	34.48	33.5	942,740
September 30, 2025	33.8	33.5	33.5	34.72	33.5	1.62M
September 29, 2025	32.88	33.56	33.56	33.58	32.64	717,683
September 28, 2025	32.82	32.86	32.86	33.28	32.58	479,663
September 25, 2025	32.7	32.52	32.52	33.1	32.14	658,611
September 24, 2025	32.34	32.74	32.74	33.28	32.32	841,406
September 22, 2025	33.28	32.38	32.38	33.28	32.2	562,396
September 21, 2025	31.9	33.02	33.02	33.88	31.78	1.06M
September 18, 2025	31.9	31.64	31.64	31.9	31.36	585,672
September 17, 2025	31.9	31.88	31.88	32.2	31.46	401,532
September 16, 2025	31.5	31.5	31.5	31.9	31.12	467,961
September 15, 2025	30.5	31.32	31.32	31.46	30.48	388,627
September 14, 2025	30.62	30.5	30.5	30.84	29	254,989
September 11, 2025	31.7	30.62	30.62	32.26	30.62	522,213

Advanced Building Industries Co. (2240.SR) SAU