Searefico Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | 9,690.00 | 10,000.00 | 9,400.00 | 10,000.00 | 9,275.36 | 80,100 |
| 2024-04-10 | 9,500.00 | 9,750.00 | 9,350.00 | 9,690.00 | 8,987.83 | 46,100 |
| 2024-04-09 | 9,450.00 | 9,690.00 | 9,400.00 | 9,690.00 | 8,987.83 | 11,000 |
| 2024-04-08 | 9,470.00 | 9,850.00 | 9,400.00 | 9,850.00 | 9,136.23 | 39,200 |
| 2024-04-05 | 9,480.00 | 9,790.00 | 9,450.00 | 9,790.00 | 9,080.58 | 21,200 |
| 2024-04-04 | 9,520.00 | 9,890.00 | 9,400.00 | 9,800.00 | 9,089.85 | 107,600 |
| 2024-04-03 | 9,630.00 | 9,940.00 | 9,630.00 | 9,880.00 | 9,164.06 | 9,900 |
| 2024-04-02 | 9,600.00 | 9,950.00 | 9,600.00 | 9,900.00 | 9,182.61 | 27,200 |
| 2024-04-01 | 10,100.00 | 10,100.00 | 9,600.00 | 9,800.00 | 9,089.85 | 39,700 |
| 2024-03-29 | 9,590.00 | 10,100.00 | 9,300.00 | 10,100.00 | 9,368.12 | 103,100 |
| 2024-03-28 | 9,800.00 | 10,000.00 | 9,430.00 | 10,000.00 | 9,275.36 | 97,400 |
| 2024-03-27 | 9,660.00 | 10,500.00 | 9,650.00 | 10,000.00 | 9,275.36 | 43,800 |
| 2024-03-26 | 10,000.00 | 10,400.00 | 9,500.00 | 10,350.00 | 9,600.00 | 66,000 |
| 2024-03-25 | 9,540.00 | 10,150.00 | 9,540.00 | 10,000.00 | 9,275.36 | 42,000 |
| 2024-03-22 | 10,000.00 | 10,500.00 | 9,710.00 | 10,150.00 | 9,414.49 | 60,800 |
| 2024-03-21 | 9,250.00 | 10,000.00 | 9,250.00 | 10,000.00 | 9,275.36 | 121,100 |
| 2024-03-20 | 9,120.00 | 9,800.00 | 9,120.00 | 9,800.00 | 9,089.85 | 110,000 |
| 2024-03-19 | 9,300.00 | 9,760.00 | 9,230.00 | 9,600.00 | 8,904.35 | 64,500 |
| 2024-03-18 | 9,400.00 | 9,500.00 | 9,300.00 | 9,310.00 | 8,635.36 | 29,700 |
| 2024-03-15 | 9,300.00 | 9,750.00 | 9,030.00 | 9,750.00 | 9,043.48 | 226,200 |
| 2024-03-14 | 9,230.00 | 9,650.00 | 8,900.00 | 9,500.00 | 8,811.59 | 40,300 |
| 2024-03-13 | 9,500.00 | 9,790.00 | 9,210.00 | 9,220.00 | 8,551.88 | 26,400 |
| 2024-03-12 | 9,190.00 | 9,790.00 | 8,730.00 | 9,790.00 | 9,080.58 | 116,700 |
| 2024-03-11 | 9,100.00 | 9,190.00 | 8,570.00 | 9,190.00 | 8,524.06 | 65,800 |
| 2024-03-08 | 9,530.00 | 9,530.00 | 8,890.00 | 8,920.00 | 8,273.62 | 43,800 |
| 2024-03-07 | 9,180.00 | 9,840.00 | 8,560.00 | 9,550.00 | 8,857.97 | 65,200 |
| 2024-03-06 | 8,800.00 | 9,200.00 | 8,510.00 | 9,200.00 | 8,533.33 | 31,500 |
| 2024-03-05 | 8,950.00 | 9,190.00 | 8,580.00 | 9,130.00 | 8,468.41 | 7,600 |
| 2024-03-04 | 8,800.00 | 9,000.00 | 8,510.00 | 8,950.00 | 8,301.45 | 7,200 |
| 2024-03-01 | 8,600.00 | 8,990.00 | 8,400.00 | 8,460.00 | 7,846.96 | 8,700 |
| 2024-02-29 | 8,480.00 | 8,690.00 | 8,260.00 | 8,690.00 | 8,060.29 | 26,100 |
| 2024-02-28 | 8,260.00 | 8,600.00 | 8,160.00 | 8,180.00 | 7,587.25 | 35,300 |
| 2024-02-27 | 8,350.00 | 8,690.00 | 8,160.00 | 8,240.00 | 7,642.90 | 53,500 |
| 2024-02-26 | 8,090.00 | 8,570.00 | 8,090.00 | 8,150.00 | 7,559.42 | 4,600 |
| 2024-02-23 | 8,780.00 | 8,800.00 | 8,280.00 | 8,500.00 | 7,884.06 | 1,400 |
| 2024-02-22 | 8,900.00 | 9,090.00 | 8,660.00 | 8,780.00 | 8,143.77 | 62,800 |
| 2024-02-21 | 9,200.00 | 9,200.00 | 8,560.00 | 9,070.00 | 8,412.75 | 42,700 |
| 2024-02-20 | 8,810.00 | 9,400.00 | 8,720.00 | 8,730.00 | 8,097.39 | 54,500 |
| 2024-02-19 | 8,890.00 | 9,500.00 | 8,480.00 | 9,370.00 | 8,691.01 | 132,000 |
| 2024-02-16 | 8,580.00 | 9,000.00 | 8,210.00 | 8,900.00 | 8,255.07 | 80,100 |
| 2024-02-15 | 8,550.00 | 8,650.00 | 8,010.00 | 8,590.00 | 7,967.54 | 37,300 |
| 2024-02-07 | 8,060.00 | 8,550.00 | 8,060.00 | 8,500.00 | 7,884.06 | 120,500 |
| 2024-02-06 | 8,300.00 | 8,600.00 | 7,800.00 | 8,040.00 | 7,457.39 | 63,300 |
| 2024-02-05 | 7,980.00 | 8,580.00 | 7,880.00 | 8,100.00 | 7,513.04 | 99,800 |
| 2024-02-02 | 8,570.00 | 8,800.00 | 8,100.00 | 8,430.00 | 7,819.13 | 96,200 |
| 2024-02-01 | 8,200.00 | 8,400.00 | 8,150.00 | 8,350.00 | 7,744.93 | 145,300 |
| 2024-01-31 | 8,500.00 | 8,600.00 | 8,250.00 | 8,520.00 | 7,902.61 | 200,900 |
| 2024-01-30 | 8,000.00 | 8,840.00 | 7,760.00 | 8,830.00 | 8,190.14 | 16,300 |
| 2024-01-29 | 7,940.00 | 8,500.00 | 7,940.00 | 8,290.00 | 7,689.28 | 2,400 |
| 2024-01-26 | 8,600.00 | 8,600.00 | 8,000.00 | 8,530.00 | 7,911.88 | 5,400 |
| 2024-01-25 | 8,380.00 | 8,600.00 | 8,380.00 | 8,400.00 | 7,791.30 | 8,100 |
| 2024-01-24 | 8,740.00 | 8,740.00 | 7,780.00 | 8,400.00 | 7,791.30 | 20,500 |
| 2024-01-23 | 8,040.00 | 8,200.00 | 7,640.00 | 8,200.00 | 7,605.80 | 27,600 |
| 2024-01-22 | 8,120.00 | 8,120.00 | 7,660.00 | 8,050.00 | 7,466.67 | 600 |
| 2024-01-18 | 7,730.00 | 8,100.00 | 7,660.00 | 8,090.00 | 7,503.77 | 3,200 |
| 2024-01-15 | 8,180.00 | 8,180.00 | 7,900.00 | 8,140.00 | 7,550.14 | 16,400 |
| 2024-01-12 | 8,090.00 | 8,090.00 | 7,900.00 | 7,900.00 | 7,327.54 | 11,800 |
| 2024-01-11 | 7,930.00 | 8,100.00 | 7,680.00 | 7,800.00 | 7,234.78 | 6,900 |
| 2024-01-10 | 8,130.00 | 8,180.00 | 8,130.00 | 8,140.00 | 7,550.14 | 800 |
| 2024-01-09 | 8,100.00 | 8,100.00 | 8,080.00 | 8,080.00 | 7,494.49 | 600 |
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.