Abdullah Al-Othaim Markets Company
4001.SRSAUConsumer Defensive● Active
$5.93
+$0.00(+0.00%)
Market Cap$5.3B
P/E Ratio—
52W High$7.95
52W Low$5.75
Abdullah Al-Othaim Markets Company（4001.SR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
4001.sr · 日线历史（复权）· FMP · 截至 2026年6月15日
5-Year High5Y
$15.60
Jul 27, 2023
-62.0% from here
5-Year Low5Y
$5.75
Mar 1, 2026
+3.1% from low
IPO Priceadj.
$1.41
Mar 4, 2010
+320.6% since IPO
1 Year Ago
$7.52
Jun 15, 2025
-21.1% in 1Y
5 Years Ago
$12.82
Jun 15, 2021
-53.7% in 5Y
10 Years Ago
$4.98
Jun 15, 2016
+19.1% in 10Y
Historical Price Data · 4001.SR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | $5.93 | $5.95 | $5.92 | $5.93 | $5.93 | 816K | +0.00% |
| Jun 14, 2026 | $5.89 | $5.94 | $5.89 | $5.93 | $5.93 | 1.7M | +0.68% |
| Jun 11, 2026 | $5.89 | $5.90 | $5.87 | $5.90 | $5.90 | 760K | +0.17% |
| Jun 10, 2026 | $5.92 | $5.93 | $5.88 | $5.88 | $5.88 | 651K | -0.68% |
| Jun 9, 2026 | $5.89 | $5.94 | $5.89 | $5.90 | $5.90 | 1.4M | +0.17% |
| Jun 8, 2026 | $5.88 | $5.89 | $5.87 | $5.89 | $5.89 | 817K | +0.17% |
| Jun 7, 2026 | $5.92 | $5.92 | $5.87 | $5.89 | $5.89 | 665K | -0.51% |
| Jun 4, 2026 | $5.91 | $5.93 | $5.90 | $5.92 | $5.92 | 1.0M | +0.17% |
| Jun 3, 2026 | $5.92 | $5.93 | $5.90 | $5.92 | $5.92 | 1.2M | +0.00% |
| Jun 2, 2026 | $5.92 | $5.93 | $5.91 | $5.92 | $5.92 | 683K | +0.00% |
| Jun 1, 2026 | $5.93 | $5.93 | $5.90 | $5.91 | $5.91 | 988K | -0.34% |
| May 31, 2026 | $5.93 | $5.95 | $5.91 | $5.91 | $5.91 | 1.0M | -0.34% |
| May 25, 2026 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0K | +0.00% |
| May 24, 2026 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0K | +0.00% |
| May 21, 2026 | $5.94 | $5.94 | $5.91 | $5.93 | $5.93 | 948K | -0.17% |
| May 20, 2026 | $5.92 | $5.95 | $5.91 | $5.93 | $5.93 | 834K | +0.17% |
| May 19, 2026 | $5.91 | $5.95 | $5.90 | $5.92 | $5.92 | 1.0M | +0.17% |
| May 18, 2026 | $5.92 | $5.92 | $5.90 | $5.90 | $5.90 | 807K | -0.34% |
| May 17, 2026 | $5.90 | $5.94 | $5.90 | $5.90 | $5.90 | 811K | +0.00% |
| May 14, 2026 | $5.93 | $5.93 | $5.90 | $5.90 | $5.90 | 1.6M | -0.51% |
Showing 1–20 of 1,238 records
Annual Stock Price Performance · 4001.SR
Jan 1 → Dec 31 · 6 years2026-3.7%$6.16 → $5.93
-3.7%
2025-41.7%$10.52 → $6.13
-41.7%
2024-20.6%$13.22 → $10.50
-20.6%
2023+26.2%$10.46 → $13.20
+26.2%
2022-3.7%$10.80 → $10.40
-3.7%
2021-15.7%$12.84 → $10.82
-15.7%
Best Year2023 · +26.2%
Worst Year2025 · -41.7%
Positive Years1 / 6
Avg Annual Return-9.9%
6Y Total Return-53.8%
6Y CAGR~-12.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.11+0.00%
Mkt Cap $963.2B
Costco Wholesale Corporation
COST
$978.67+0.00%
Mkt Cap $435.7B
The Procter & Gamble Company
PG
$149.60+0.00%
Mkt Cap $348.4B
The Coca-Cola Company
KO
$80.63+0.00%
Mkt Cap $355.5B
Philip Morris International Inc.
PM
$182.83+0.00%
Mkt Cap $287.2B
PepsiCo, Inc.
PEP
$145.00+0.00%
Mkt Cap $197.2B
Anheuser-Busch InBev SA/NV
BUD
$82.47+0.00%
Mkt Cap $159.9B
British American Tobacco p.l.c.
BTI
$61.90+0.00%
Mkt Cap $135.0B
Unilever PLC
UL
$58.63+0.00%
Mkt Cap $127.6B
Altria Group, Inc.
MO
$69.69+0.00%
Mkt Cap $120.1BWhat If You Invested in 4001.SR?
If you invested $1,000 in 4001.SR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,191
Total Return+19.1%
CAGR~+1.8% / yr
Profit+$191
Based on Jun 15, 2016 · $4.98Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Abdullah Al-Othaim Markets Company（4001.SR）所属板块为 Consumer Defensive，主要交易场所为 SAU。本页行情快照中的最近价为 $5.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
4001.SR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
4001.SR 历史股价FMP 日线复权 OHLCV