Searefico Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 7,720.00 | 8,170.00 | 7,720.00 | 8,120.00 | 7,531.59 | 4,100 |
| 2024-01-05 | 8,220.00 | 8,220.00 | 8,170.00 | 8,170.00 | 7,577.97 | 1,100 |
| 2024-01-04 | 8,160.00 | 8,210.00 | 7,700.00 | 8,180.00 | 7,587.25 | 5,500 |
| 2024-01-03 | 8,190.00 | 8,250.00 | 8,190.00 | 8,250.00 | 7,652.17 | 700 |
| 2024-01-02 | 8,380.00 | 8,400.00 | 7,900.00 | 8,170.00 | 7,577.97 | 2,500 |
| 2023-12-29 | 7,940.00 | 8,300.00 | 7,640.00 | 8,300.00 | 7,698.55 | 67,900 |
| 2023-12-28 | 7,930.00 | 8,000.00 | 7,600.00 | 7,940.00 | 7,364.64 | 66,700 |
| 2023-12-27 | 7,620.00 | 8,000.00 | 7,600.00 | 7,930.00 | 7,355.36 | 42,000 |
| 2023-12-26 | 7,890.00 | 8,000.00 | 7,600.00 | 7,940.00 | 7,364.64 | 39,900 |
| 2023-12-25 | 7,850.00 | 7,890.00 | 7,540.00 | 7,890.00 | 7,318.26 | 19,900 |
| 2023-12-22 | 7,520.00 | 8,000.00 | 7,510.00 | 7,800.00 | 7,234.78 | 34,800 |
| 2023-12-21 | 7,520.00 | 7,850.00 | 7,500.00 | 7,510.00 | 6,965.80 | 4,500 |
| 2023-12-20 | 7,800.00 | 7,850.00 | 7,500.00 | 7,850.00 | 7,281.16 | 6,600 |
| 2023-12-19 | 7,850.00 | 7,900.00 | 7,500.00 | 7,820.00 | 7,253.33 | 6,700 |
| 2023-12-18 | 7,910.00 | 8,160.00 | 7,500.00 | 7,850.00 | 7,281.16 | 900 |
| 2023-12-15 | 7,800.00 | 8,300.00 | 7,500.00 | 7,810.00 | 7,244.06 | 19,100 |
| 2023-12-14 | 7,500.00 | 7,880.00 | 7,500.00 | 7,840.00 | 7,271.88 | 1,300 |
| 2023-12-13 | 7,960.00 | 8,170.00 | 7,600.00 | 7,890.00 | 7,318.26 | 5,600 |
| 2023-12-12 | 7,850.00 | 7,890.00 | 7,570.00 | 7,850.00 | 7,281.16 | 2,700 |
| 2023-12-11 | 7,960.00 | 8,000.00 | 7,530.00 | 7,900.00 | 7,327.54 | 5,800 |
| 2023-12-08 | 7,550.00 | 7,900.00 | 7,500.00 | 7,860.00 | 7,290.43 | 21,300 |
| 2023-12-07 | 7,840.00 | 7,850.00 | 7,530.00 | 7,840.00 | 7,271.88 | 4,200 |
| 2023-12-06 | 7,550.00 | 7,900.00 | 7,550.00 | 7,850.00 | 7,281.16 | 13,600 |
| 2023-12-05 | 7,970.00 | 7,970.00 | 7,530.00 | 7,910.00 | 7,336.81 | 12,800 |
| 2023-12-04 | 7,950.00 | 8,000.00 | 7,520.00 | 7,990.00 | 7,411.01 | 4,100 |
| 2023-12-01 | 8,470.00 | 8,470.00 | 7,470.00 | 7,960.00 | 7,383.19 | 21,600 |
| 2023-11-30 | 7,700.00 | 7,980.00 | 7,640.00 | 7,960.00 | 7,383.19 | 1,500 |
| 2023-11-29 | 8,330.00 | 8,330.00 | 7,610.00 | 8,180.00 | 7,587.25 | 4,700 |
| 2023-11-28 | 8,100.00 | 8,250.00 | 7,800.00 | 8,100.00 | 7,513.04 | 4,700 |
| 2023-11-27 | 8,450.00 | 8,450.00 | 8,100.00 | 8,100.00 | 7,513.04 | 1,400 |
| 2023-11-24 | 7,460.00 | 8,440.00 | 7,460.00 | 8,430.00 | 7,819.13 | 19,500 |
| 2023-11-23 | 7,700.00 | 7,990.00 | 7,300.00 | 7,990.00 | 7,411.01 | 16,600 |
| 2023-11-22 | 7,790.00 | 7,800.00 | 7,710.00 | 7,720.00 | 7,160.58 | 1,500 |
| 2023-11-21 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,142.03 | 100 |
| 2023-11-20 | 7,800.00 | 8,000.00 | 7,240.00 | 7,870.00 | 7,299.71 | 12,000 |
| 2023-11-17 | 7,800.00 | 7,800.00 | 7,440.00 | 7,520.00 | 6,975.07 | 3,500 |
| 2023-11-16 | 7,940.00 | 7,940.00 | 7,550.00 | 7,560.00 | 7,012.17 | 3,200 |
| 2023-11-15 | 7,700.00 | 8,200.00 | 7,700.00 | 7,800.00 | 7,234.78 | 12,600 |
| 2023-11-14 | 7,800.00 | 7,890.00 | 7,610.00 | 7,890.00 | 7,318.26 | 1,300 |
| 2023-11-13 | 8,000.00 | 8,000.00 | 7,850.00 | 8,000.00 | 7,420.29 | 300 |
| 2023-11-10 | 7,600.00 | 8,050.00 | 7,550.00 | 8,050.00 | 7,466.67 | 14,000 |
| 2023-11-09 | 7,850.00 | 8,390.00 | 7,610.00 | 8,100.00 | 7,513.04 | 5,000 |
| 2023-11-08 | 7,540.00 | 8,000.00 | 7,540.00 | 8,000.00 | 7,420.29 | 1,400 |
| 2023-11-07 | 8,090.00 | 8,090.00 | 7,900.00 | 7,900.00 | 7,327.54 | 150,000 |
| 2023-11-06 | 7,620.00 | 8,150.00 | 7,320.00 | 8,090.00 | 7,503.77 | 600 |
| 2023-11-03 | 7,690.00 | 7,690.00 | 7,500.00 | 7,620.00 | 7,067.83 | 3,500 |
| 2023-11-02 | 7,220.00 | 7,740.00 | 7,220.00 | 7,690.00 | 7,132.75 | 13,500 |
| 2023-11-01 | 7,320.00 | 7,700.00 | 7,190.00 | 7,490.00 | 6,947.25 | 8,300 |
| 2023-10-31 | 7,740.00 | 7,740.00 | 7,210.00 | 7,730.00 | 7,169.85 | 4,200 |
| 2023-10-30 | 7,510.00 | 7,740.00 | 7,270.00 | 7,740.00 | 7,179.13 | 4,800 |
| 2023-10-27 | 7,770.00 | 7,780.00 | 7,770.00 | 7,780.00 | 7,216.23 | 700 |
| 2023-10-26 | 7,760.00 | 7,800.00 | 7,460.00 | 7,790.00 | 7,225.51 | 6,100 |
| 2023-10-25 | 7,860.00 | 7,960.00 | 7,810.00 | 7,810.00 | 7,244.06 | 4,400 |
| 2023-10-24 | 7,780.00 | 7,860.00 | 7,600.00 | 7,820.00 | 7,253.33 | 3,400 |
| 2023-10-23 | 7,570.00 | 7,900.00 | 7,560.00 | 7,760.00 | 7,197.68 | 4,700 |
| 2023-10-20 | 7,380.00 | 7,800.00 | 7,380.00 | 7,800.00 | 7,234.78 | 6,200 |
| 2023-10-19 | 7,430.00 | 7,850.00 | 7,420.00 | 7,770.00 | 7,206.96 | 26,100 |
| 2023-10-18 | 8,040.00 | 8,080.00 | 7,610.00 | 7,880.00 | 7,308.99 | 23,500 |
| 2023-10-17 | 8,030.00 | 8,220.00 | 7,820.00 | 7,960.00 | 7,383.19 | 10,900 |
| 2023-10-16 | 7,870.00 | 8,240.00 | 7,870.00 | 7,870.00 | 7,299.71 | 17,600 |
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.