Kingdom Holding Company
4280.SRSAUIndustrials● Active
$13.11
$-0.39(-2.89%)
Market Cap$48.6B
P/E Ratio—
52W High$15.94
52W Low$7.03
Kingdom Holding Company（4280.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。
4280.sr · 日线历史（复权）· FMP · 截至 2026年6月15日
5-Year High5Y
$15.94
Jun 3, 2026
-17.8% from here
5-Year Low5Y
$6.82
Jul 16, 2024
+92.2% from low
IPO Priceadj.
$10.70
Mar 4, 2010
+22.5% since IPO
1 Year Ago
$8.28
Jun 15, 2025
+58.3% in 1Y
5 Years Ago
$10.50
Jun 15, 2021
+24.9% in 5Y
10 Years Ago
$11.10
Jun 15, 2016
+18.1% in 10Y
Historical Price Data · 4280.SR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | $13.60 | $13.60 | $12.78 | $13.11 | $13.11 | 4.2M | -3.60% |
| Jun 14, 2026 | $14.99 | $15.26 | $13.33 | $13.50 | $13.50 | 5.5M | -9.94% |
| Jun 11, 2026 | $13.80 | $14.96 | $13.45 | $14.42 | $14.42 | 6.8M | +4.49% |
| Jun 10, 2026 | $13.36 | $13.95 | $13.21 | $13.60 | $13.60 | 3.6M | +1.80% |
| Jun 9, 2026 | $13.40 | $13.77 | $13.22 | $13.30 | $13.30 | 2.2M | -0.75% |
| Jun 8, 2026 | $13.95 | $13.99 | $13.20 | $13.55 | $13.55 | 3.7M | -2.87% |
| Jun 7, 2026 | $14.51 | $14.82 | $14.05 | $14.16 | $14.16 | 3.0M | -2.41% |
| Jun 4, 2026 | $15.25 | $15.30 | $13.84 | $14.60 | $14.60 | 8.3M | -4.26% |
| Jun 3, 2026 | $15.94 | $15.94 | $15.00 | $15.37 | $15.37 | 2.7M | -3.58% |
| Jun 2, 2026 | $15.50 | $15.94 | $15.00 | $15.38 | $15.38 | 4.9M | -0.77% |
| Jun 1, 2026 | $14.93 | $14.93 | $13.99 | $14.93 | $14.93 | 7.3M | +0.00% |
| May 31, 2026 | $12.70 | $13.58 | $12.66 | $13.58 | $13.58 | 553K | +6.93% |
| May 25, 2026 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0K | +0.00% |
| May 24, 2026 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0K | +0.00% |
| May 21, 2026 | $11.50 | $12.54 | $11.42 | $12.35 | $12.35 | 5.1M | +7.39% |
| May 20, 2026 | $10.72 | $11.48 | $10.69 | $11.40 | $11.40 | 1.7M | +6.34% |
| May 19, 2026 | $11.00 | $11.10 | $10.15 | $10.72 | $10.72 | 571K | -2.55% |
| May 18, 2026 | $11.04 | $11.06 | $10.85 | $11.03 | $11.03 | 443K | -0.09% |
| May 17, 2026 | $10.41 | $11.08 | $10.35 | $11.01 | $11.01 | 896K | +5.76% |
| May 14, 2026 | $10.78 | $10.78 | $10.30 | $10.35 | $10.35 | 396K | -3.99% |
Showing 1–20 of 1,238 records
Annual Stock Price Performance · 4280.SR
Jan 1 → Dec 31 · 6 years2026+63.9%$8.00 → $13.11
+63.9%
2025-9.5%$8.84 → $8.00
-9.5%
2024+23.8%$7.14 → $8.84
+23.8%
2023-7.4%$7.72 → $7.15
-7.4%
2022-22.9%$10.04 → $7.74
-22.9%
2021-3.6%$10.48 → $10.10
-3.6%
Best Year2026 · +63.9%
Worst Year2022 · -22.9%
Positive Years2 / 6
Avg Annual Return+7.4%
6Y Total Return+25.1%
6Y CAGR~+3.8% / yr
Similar Companies in Industrials
View sector
Space Exploration Technologies Corp.
SPCX
$186.64+0.00%
Mkt Cap $2.10T
General Electric Company
GE.TO
$45.00+0.00%
Mkt Cap $485.7B
Caterpillar Inc.
CAT
$937.27+0.00%
Mkt Cap $419.4B
GE Aerospace
GE
$344.59+0.00%
Mkt Cap $350.3B
RTX Corporation
RTX
$186.03+0.00%
Mkt Cap $247.2B
The Boeing Company
BA
$230.86+0.00%
Mkt Cap $172.7B
Eaton Corporation plc
ETN
$410.69+0.00%
Mkt Cap $152.0B
Union Pacific Corporation
UNP
$268.48+0.00%
Mkt Cap $161.9B
Deere & Company
DE
$583.99+0.00%
Mkt Cap $155.9B
Honeywell International Inc.
HON
$229.69+0.00%
Mkt Cap $139.6BWhat If You Invested in 4280.SR?
If you invested $1,000 in 4280.SR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,181
Total Return+18.1%
CAGR~+1.7% / yr
Profit+$181
Based on Jun 15, 2016 · $11.10Split & 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
Kingdom Holding Company（4280.SR）所属板块为 Industrials，主要交易场所为 SAU。本页行情快照中的最近价为 $13.11。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
4280.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。
4280.SR 历史股价FMP 日线复权 OHLCV