Searefico Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-15 | 9,030.00 | 9,470.00 | 8,960.00 | 9,450.00 | 8,765.22 | 16,600 |
| 2024-07-12 | 9,330.00 | 9,340.00 | 9,000.00 | 9,300.00 | 8,626.09 | 7,800 |
| 2024-07-11 | 9,070.00 | 9,380.00 | 8,940.00 | 9,300.00 | 8,626.09 | 34,500 |
| 2024-07-10 | 9,350.00 | 9,400.00 | 9,350.00 | 9,370.00 | 8,691.01 | 8,500 |
| 2024-07-09 | 9,420.00 | 9,420.00 | 8,910.00 | 9,400.00 | 8,718.84 | 24,500 |
| 2024-07-08 | 9,390.00 | 9,500.00 | 9,100.00 | 9,400.00 | 8,718.84 | 42,600 |
| 2024-07-05 | 9,600.00 | 9,600.00 | 9,100.00 | 9,580.00 | 8,885.80 | 54,800 |
| 2024-07-04 | 9,700.00 | 9,700.00 | 9,100.00 | 9,600.00 | 8,904.35 | 71,200 |
| 2024-07-03 | 9,610.00 | 9,700.00 | 9,570.00 | 9,700.00 | 8,997.10 | 16,500 |
| 2024-07-02 | 9,750.00 | 9,750.00 | 9,680.00 | 9,700.00 | 8,997.10 | 6,600 |
| 2024-07-01 | 9,630.00 | 9,650.00 | 9,030.00 | 9,620.00 | 8,922.90 | 23,100 |
| 2024-06-28 | 9,300.00 | 9,700.00 | 9,300.00 | 9,700.00 | 8,997.10 | 3,000 |
| 2024-06-27 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,266.09 | 100 |
| 2024-06-26 | 9,990.00 | 9,990.00 | 9,400.00 | 9,790.00 | 9,080.58 | 2,100 |
| 2024-06-25 | 9,650.00 | 9,650.00 | 9,480.00 | 9,490.00 | 8,802.32 | 1,400 |
| 2024-06-24 | 9,580.00 | 9,600.00 | 9,580.00 | 9,590.00 | 8,895.07 | 3,800 |
| 2024-06-21 | 9,570.00 | 9,640.00 | 9,570.00 | 9,590.00 | 8,895.07 | 1,600 |
| 2024-06-20 | 9,750.00 | 9,750.00 | 9,200.00 | 9,600.00 | 8,904.35 | 14,400 |
| 2024-06-19 | 9,600.00 | 9,810.00 | 9,370.00 | 9,800.00 | 9,089.85 | 3,100 |
| 2024-06-18 | 9,810.00 | 9,960.00 | 9,500.00 | 9,850.00 | 9,136.23 | 8,000 |
| 2024-06-17 | 9,680.00 | 10,000.00 | 9,550.00 | 9,800.00 | 9,089.85 | 31,400 |
| 2024-06-14 | 9,420.00 | 9,600.00 | 8,970.00 | 9,520.00 | 8,830.14 | 41,400 |
| 2024-06-13 | 9,610.00 | 9,610.00 | 9,020.00 | 9,500.00 | 8,811.59 | 148,400 |
| 2024-06-12 | 9,000.00 | 9,750.00 | 8,980.00 | 9,690.00 | 8,987.83 | 56,000 |
| 2024-06-11 | 9,030.00 | 9,700.00 | 9,030.00 | 9,640.00 | 8,941.45 | 58,300 |
| 2024-06-10 | 9,180.00 | 9,750.00 | 9,160.00 | 9,700.00 | 8,997.10 | 10,200 |
| 2024-06-07 | 9,630.00 | 9,790.00 | 9,630.00 | 9,790.00 | 9,080.58 | 4,800 |
| 2024-06-06 | 9,310.00 | 9,780.00 | 9,300.00 | 9,630.00 | 8,932.17 | 24,500 |
| 2024-06-05 | 9,700.00 | 10,000.00 | 9,700.00 | 10,000.00 | 9,275.36 | 3,200 |
| 2024-06-04 | 8,960.00 | 9,950.00 | 8,960.00 | 9,800.00 | 9,089.85 | 5,100 |
| 2024-06-03 | 9,500.00 | 9,790.00 | 9,010.00 | 9,630.00 | 8,932.17 | 1,700 |
| 2024-05-30 | 9,900.00 | 10,100.00 | 9,450.00 | 9,500.00 | 8,811.59 | 900 |
| 2024-05-29 | 8,820.00 | 9,450.00 | 8,820.00 | 9,450.00 | 8,765.22 | 1,900 |
| 2024-05-28 | 9,100.00 | 9,500.00 | 8,790.00 | 8,900.00 | 8,255.07 | 12,300 |
| 2024-05-27 | 9,240.00 | 9,390.00 | 9,240.00 | 9,390.00 | 8,709.56 | 3,500 |
| 2024-05-24 | 9,300.00 | 9,470.00 | 9,290.00 | 9,290.00 | 8,616.81 | 3,000 |
| 2024-05-23 | 9,000.00 | 9,300.00 | 8,640.00 | 9,300.00 | 8,626.09 | 34,900 |
| 2024-05-22 | 9,200.00 | 9,350.00 | 8,930.00 | 9,280.00 | 8,607.54 | 33,000 |
| 2024-05-20 | 9,570.00 | 9,600.00 | 9,570.00 | 9,600.00 | 8,904.35 | 200 |
| 2024-05-17 | 9,400.00 | 9,600.00 | 9,100.00 | 9,580.00 | 8,885.80 | 33,200 |
| 2024-05-16 | 9,550.00 | 9,900.00 | 9,550.00 | 9,600.00 | 8,904.35 | 11,600 |
| 2024-05-15 | 9,310.00 | 9,550.00 | 9,300.00 | 9,550.00 | 8,857.97 | 16,100 |
| 2024-05-14 | 9,490.00 | 9,650.00 | 9,490.00 | 9,600.00 | 8,904.35 | 11,100 |
| 2024-05-13 | 9,300.00 | 9,590.00 | 9,050.00 | 9,060.00 | 8,403.48 | 18,100 |
| 2024-05-10 | 9,600.00 | 9,660.00 | 9,290.00 | 9,660.00 | 8,960.00 | 6,000 |
| 2024-05-09 | 9,590.00 | 9,700.00 | 9,580.00 | 9,700.00 | 8,997.10 | 21,000 |
| 2024-05-08 | 9,300.00 | 9,590.00 | 9,300.00 | 9,590.00 | 8,895.07 | 8,700 |
| 2024-05-07 | 9,220.00 | 9,600.00 | 9,210.00 | 9,590.00 | 8,895.07 | 15,800 |
| 2024-05-06 | 9,320.00 | 9,600.00 | 9,310.00 | 9,600.00 | 8,904.35 | 2,100 |
| 2024-05-03 | 9,670.00 | 9,670.00 | 9,600.00 | 9,660.00 | 8,960.00 | 700 |
| 2024-05-02 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 8,904.35 | 500 |
| 2024-04-26 | 9,410.00 | 9,750.00 | 9,410.00 | 9,750.00 | 9,043.48 | 400 |
| 2024-04-25 | 9,690.00 | 9,790.00 | 9,500.00 | 9,790.00 | 9,080.58 | 17,000 |
| 2024-04-24 | 9,660.00 | 9,740.00 | 9,160.00 | 9,690.00 | 8,987.83 | 21,500 |
| 2024-04-23 | 9,500.00 | 9,680.00 | 9,120.00 | 9,120.00 | 8,459.13 | 27,100 |
| 2024-04-22 | 9,650.00 | 9,680.00 | 9,650.00 | 9,680.00 | 8,978.55 | 5,500 |
| 2024-04-19 | 9,150.00 | 9,680.00 | 9,150.00 | 9,680.00 | 8,978.55 | 1,200 |
| 2024-04-17 | 9,800.00 | 9,870.00 | 9,420.00 | 9,680.00 | 8,978.55 | 26,700 |
| 2024-04-16 | 9,560.00 | 9,890.00 | 9,550.00 | 9,870.00 | 9,154.78 | 12,100 |
| 2024-04-15 | 9,950.00 | 10,000.00 | 9,610.00 | 9,870.00 | 9,154.78 | 12,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 500.0000 VND |
| 2020-05-15 | 800.0001 VND |
| 2019-12-19 | 700.0001 VND |
| 2019-05-21 | 800.0001 VND |
| 2019-02-22 | 700.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.