Rawasi Albina Investment Co.
9547.SRSAUIndustrials● Active
$3.65
$-0.01(-0.27%)
Market Cap$200750000
P/E Ratio—
52W High$5.3
52W Low$2.8
Rawasi Albina Investment Co.（9547.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。
9547.sr · 日线历史（复权）· FMP · 截至 2026年6月15日
5-Year High5Y
$11.00
Feb 9, 2023
-66.8% from here
5-Year Low5Y
$2.80
Apr 26, 2026
+30.4% from low
IPO Priceadj.
$7.94
Aug 21, 2022
-54.0% since IPO
1 Year Ago
$3.85
Jun 15, 2025
-5.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · 9547.SR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 16K | +0.00% |
| Jun 14, 2026 | $3.50 | $3.69 | $3.50 | $3.66 | $3.66 | 66K | +4.57% |
| Jun 11, 2026 | $3.85 | $3.87 | $3.84 | $3.87 | $3.87 | 6K | +0.52% |
| Jun 10, 2026 | $3.69 | $3.80 | $3.69 | $3.80 | $3.80 | 16K | +2.98% |
| Jun 9, 2026 | $3.69 | $3.69 | $3.46 | $3.46 | $3.46 | 13K | -6.23% |
| Jun 8, 2026 | $3.42 | $3.45 | $3.42 | $3.45 | $3.45 | 23K | +0.88% |
| Jun 7, 2026 | $3.55 | $3.55 | $3.40 | $3.43 | $3.43 | 26K | -3.38% |
| Jun 4, 2026 | $3.78 | $3.78 | $3.60 | $3.60 | $3.60 | 6K | -4.76% |
| Jun 3, 2026 | $3.52 | $3.78 | $3.52 | $3.75 | $3.75 | 14K | +6.53% |
| Jun 2, 2026 | $3.90 | $3.90 | $3.89 | $3.89 | $3.89 | 5K | -0.26% |
| Jun 1, 2026 | $3.85 | $3.99 | $3.81 | $3.96 | $3.96 | 7K | +2.86% |
| May 31, 2026 | $3.90 | $3.90 | $3.80 | $3.89 | $3.89 | 22K | -0.26% |
| May 25, 2026 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0K | +0.00% |
| May 24, 2026 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0K | +0.00% |
| May 21, 2026 | $3.60 | $3.88 | $3.59 | $3.88 | $3.88 | 27K | +7.78% |
| May 20, 2026 | $3.59 | $3.60 | $3.59 | $3.60 | $3.60 | 4K | +0.28% |
| May 19, 2026 | $3.24 | $4.00 | $3.24 | $3.60 | $3.60 | 126K | +11.11% |
| May 18, 2026 | $3.24 | $3.32 | $3.24 | $3.24 | $3.24 | 26K | +0.00% |
| May 17, 2026 | $3.23 | $3.31 | $3.23 | $3.31 | $3.31 | 8K | +2.48% |
| May 14, 2026 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 3K | +0.00% |
Showing 1–20 of 919 records
Annual Stock Price Performance · 9547.SR
Jan 1 → Dec 31 · 5 years2026+7.7%$3.39 → $3.65
+7.7%
2025-27.5%$4.36 → $3.16
-27.5%
2024-18.0%$5.39 → $4.42
-18.0%
2023-10.0%$5.90 → $5.31
-10.0%
2022-13.3%$7.20 → $6.24
-13.3%
Best Year2026 · +7.7%
Worst Year2025 · -27.5%
Positive Years1 / 5
Avg Annual Return-12.2%
5Y Total Return-49.3%
5Y CAGR~-12.7% / yr
Similar Companies in Industrials
View sector
Space Exploration Technologies Corp.
SPCX
$186.81+0.00%
Mkt Cap $2.10T
General Electric Company
GE.TO
$44.94+0.00%
Mkt Cap $485.7B
Caterpillar Inc.
CAT
$936.73+0.00%
Mkt Cap $419.4B
GE Aerospace
GE
$344.18+0.00%
Mkt Cap $350.3B
RTX Corporation
RTX
$185.15+0.00%
Mkt Cap $247.2B
The Boeing Company
BA
$230.89+0.00%
Mkt Cap $172.7B
Eaton Corporation plc
ETN
$411.37+0.00%
Mkt Cap $152.0B
Union Pacific Corporation
UNP
$267.93+0.00%
Mkt Cap $161.9B
Deere & Company
DE
$578.49+0.00%
Mkt Cap $155.9B
Honeywell International Inc.
HON
$230.08+0.00%
Mkt Cap $139.6BWhat If You Invested in 9547.SR?
If you invested $1,000 in 9547.SR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$460
Total Return-54.0%
CAGR~-17.7% / yr
Profit$-540
Based on Aug 21, 2022 · $7.94Split & 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
Rawasi Albina Investment Co.（9547.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 $3.65。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
9547.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。
9547.SR 历史股价FMP 日线复权 OHLCV