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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	37.94	36.6	36.6	37.94	36.48	374,353
February 18, 2026	38.32	37.96	37.96	38.32	37.56	285,235
February 17, 2026	37.96	38.38	38.38	38.48	37.56	423,988
February 16, 2026	38.56	38.04	38.04	38.58	37.52	490,579
February 15, 2026	39.06	38.24	38.24	39.26	38.16	348,504
February 12, 2026	38.78	38.92	38.92	39.28	38.6	345,502
February 11, 2026	39	38.7	38.7	39.16	38.14	535,267
February 10, 2026	40.84	39	39	40.84	38.88	509,725
February 09, 2026	40.48	40.26	40.26	40.9	39.38	642,173
February 08, 2026	41.7	40.08	40.08	42	39.86	515,455
February 05, 2026	42.32	40.64	40.64	43.7	40.56	1.06M
February 04, 2026	40.16	42.32	42.32	42.86	40.16	1.75M
February 03, 2026	39.84	40.02	40.02	41	39.68	647,982
February 02, 2026	39.7	39.78	39.78	40.68	39.16	573,881
February 01, 2026	40.5	39.62	39.62	40.92	39.38	338,412
January 29, 2026	41.98	40.5	40.5	42.2	40.5	289,170
January 28, 2026	41.7	41.98	41.98	42.94	41.7	527,233
January 27, 2026	40.42	41.7	41.7	42.28	40.42	830,213
January 26, 2026	39.98	40.38	40.38	40.68	39.62	422,255
January 25, 2026	40.38	39.84	39.84	40.66	39.6	315,929
January 22, 2026	42.3	40.38	40.38	42.3	39.84	903,016
January 21, 2026	42.52	42.26	42.26	43.12	41.8	317,740
January 20, 2026	43.1	42.68	42.68	43.4	42.36	294,623
January 19, 2026	43.18	43.1	43.1	43.46	39.5	945,681
January 18, 2026	42.32	43.18	43.18	43.96	42.32	384,010
January 15, 2026	42.52	42.3	42.3	42.82	42.08	360,197
January 14, 2026	42.62	42.98	42.98	43.5	42	712,034
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

Advanced Building Industries Co. (2240.SR) SAU