Bin Dawood Holding Company
4161.SRSAUConsumer Defensive● Active
$5.04
+$0.09(+1.82%)
Market Cap$5.8B
P/E Ratio—
52W High$6.69
52W Low$4.1
Bin Dawood Holding Company（4161.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。
4161.sr · 日线历史（复权）· FMP · 截至 2026年6月15日
5-Year High5Y
$11.50
Jun 17, 2021
-56.2% from here
5-Year Low5Y
$4.10
Mar 1, 2026
+22.9% from low
IPO Priceadj.
$10.66
Apr 19, 2021
-52.7% since IPO
1 Year Ago
$5.58
Jun 15, 2025
-9.7% in 1Y
5 Years Ago
$11.20
Jun 15, 2021
-55.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · 4161.SR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | $4.99 | $5.05 | $4.98 | $5.04 | $5.04 | 882K | +1.00% |
| Jun 14, 2026 | $4.88 | $4.96 | $4.88 | $4.95 | $4.95 | 560K | +1.43% |
| Jun 11, 2026 | $4.85 | $4.88 | $4.82 | $4.88 | $4.88 | 464K | +0.62% |
| Jun 10, 2026 | $4.87 | $4.87 | $4.81 | $4.85 | $4.85 | 342K | -0.41% |
| Jun 9, 2026 | $4.84 | $4.91 | $4.82 | $4.87 | $4.87 | 444K | +0.62% |
| Jun 8, 2026 | $4.94 | $4.94 | $4.77 | $4.84 | $4.84 | 739K | -2.02% |
| Jun 7, 2026 | $4.94 | $4.96 | $4.88 | $4.92 | $4.92 | 454K | -0.40% |
| Jun 4, 2026 | $4.93 | $4.96 | $4.89 | $4.94 | $4.94 | 587K | +0.20% |
| Jun 3, 2026 | $4.98 | $5.00 | $4.90 | $4.90 | $4.90 | 935K | -1.61% |
| Jun 2, 2026 | $5.00 | $5.04 | $4.94 | $4.98 | $4.98 | 757K | -0.40% |
| Jun 1, 2026 | $4.96 | $5.08 | $4.95 | $4.99 | $4.99 | 935K | +0.60% |
| May 31, 2026 | $4.93 | $5.00 | $4.91 | $4.95 | $4.95 | 391K | +0.41% |
| May 25, 2026 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0K | +0.00% |
| May 24, 2026 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0K | +0.00% |
| May 21, 2026 | $4.85 | $4.97 | $4.85 | $4.93 | $4.93 | 1.3M | +1.65% |
| May 20, 2026 | $4.84 | $4.86 | $4.82 | $4.85 | $4.85 | 426K | +0.21% |
| May 19, 2026 | $4.84 | $4.90 | $4.84 | $4.85 | $4.85 | 337K | +0.21% |
| May 18, 2026 | $4.90 | $4.90 | $4.80 | $4.85 | $4.85 | 274K | -1.02% |
| May 17, 2026 | $4.93 | $4.93 | $4.81 | $4.84 | $4.84 | 582K | -1.83% |
| May 14, 2026 | $4.97 | $4.99 | $4.90 | $4.93 | $4.93 | 400K | -0.80% |
Showing 1–20 of 1,238 records
Annual Stock Price Performance · 4161.SR
Jan 1 → Dec 31 · 6 years2026+9.1%$4.62 → $5.04
+9.1%
2025-29.8%$6.57 → $4.61
-29.8%
2024+4.5%$6.19 → $6.47
+4.5%
2023+28.2%$4.83 → $6.19
+28.2%
2022-49.5%$9.58 → $4.84
-49.5%
2021-14.8%$11.24 → $9.58
-14.8%
Best Year2023 · +28.2%
Worst Year2022 · -49.5%
Positive Years3 / 6
Avg Annual Return-8.7%
6Y Total Return-55.2%
6Y CAGR~-12.5% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.83+0.00%
Mkt Cap $963.2B
Costco Wholesale Corporation
COST
$983.13+0.00%
Mkt Cap $435.7B
The Procter & Gamble Company
PG
$150.76+0.00%
Mkt Cap $348.4B
The Coca-Cola Company
KO
$80.82+0.00%
Mkt Cap $355.5B
Philip Morris International Inc.
PM
$182.97+0.00%
Mkt Cap $287.2B
PepsiCo, Inc.
PEP
$145.50+0.00%
Mkt Cap $197.2B
Anheuser-Busch InBev SA/NV
BUD
$81.94+0.00%
Mkt Cap $159.9B
British American Tobacco p.l.c.
BTI
$61.31+0.00%
Mkt Cap $135.0B
Unilever PLC
UL
$58.72+0.00%
Mkt Cap $127.6B
Altria Group, Inc.
MO
$69.81+0.00%
Mkt Cap $120.1BWhat If You Invested in 4161.SR?
If you invested $1,000 in 4161.SR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$473
Total Return-52.7%
CAGR~-13.9% / yr
Profit$-527
Based on Apr 19, 2021 · $10.66Split & 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
Bin Dawood Holding Company（4161.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 $5.04。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
4161.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。
4161.SR 历史股价FMP 日线复权 OHLCV