Searefico Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-13	7,840.00	8,300.00	7,720.00	8,300.00	7,698.55	92,400
2023-10-12	8,500.00	8,600.00	7,790.00	8,300.00	7,698.55	97,200
2023-10-11	8,550.00	8,980.00	8,360.00	8,370.00	7,763.48	64,200
2023-10-10	8,800.00	9,210.00	8,550.00	8,980.00	8,329.28	22,400
2023-10-09	8,950.00	9,070.00	8,830.00	9,000.00	8,347.83	31,100
2023-10-06	9,020.00	9,270.00	8,530.00	9,070.00	8,412.75	33,800
2023-10-05	9,080.00	9,280.00	9,020.00	9,020.00	8,366.38	14,800
2023-10-04	9,290.00	9,950.00	9,280.00	9,280.00	8,607.54	30,600
2023-10-03	9,300.00	9,980.00	9,280.00	9,970.00	9,247.54	20,300
2023-10-02	9,020.00	9,980.00	9,000.00	9,970.00	9,247.54	52,800
2023-09-29	9,390.00	10,200.00	9,340.00	9,390.00	8,709.56	29,300
2023-09-28	10,550.00	10,950.00	9,820.00	9,990.00	9,266.09	56,200
2023-09-27	10,600.00	10,800.00	9,870.00	10,550.00	9,785.51	94,700
2023-09-26	10,600.00	10,600.00	10,000.00	10,600.00	9,831.88	371,400
2023-09-25	9,290.00	9,940.00	9,290.00	9,940.00	9,219.71	72,300
2023-09-22	9,290.00	9,290.00	9,290.00	9,290.00	8,616.81	100
2023-09-21	9,110.00	9,110.00	8,800.00	8,870.00	8,227.25	1,500
2023-09-20	9,390.00	9,390.00	9,110.00	9,110.00	8,449.85	200
2023-09-19	9,110.00	9,110.00	9,110.00	9,110.00	8,449.85	100
2023-09-18	9,200.00	9,500.00	9,110.00	9,140.00	8,477.68	18,200
2023-09-15	9,290.00	9,430.00	9,290.00	9,430.00	8,746.67	200
2023-09-14	9,160.00	9,450.00	9,120.00	9,120.00	8,459.13	2,200
2023-09-13	9,710.00	9,710.00	9,160.00	9,160.00	8,496.23	2,700
2023-09-12	9,150.00	9,290.00	9,150.00	9,290.00	8,616.81	1,100
2023-09-11	9,250.00	9,250.00	9,150.00	9,250.00	8,579.71	9,200
2023-09-08	9,100.00	9,510.00	9,000.00	9,450.00	8,765.22	3,000
2023-09-06	9,110.00	9,700.00	9,110.00	9,540.00	8,848.70	5,700
2023-09-05	9,450.00	9,450.00	9,220.00	9,220.00	8,551.88	4,900
2023-08-31	9,500.00	9,600.00	9,500.00	9,600.00	8,904.35	200
2023-08-30	9,300.00	9,440.00	9,100.00	9,440.00	8,755.94	2,800
2023-08-28	9,490.00	9,490.00	9,100.00	9,440.00	8,755.94	1,200
2023-08-25	8,850.00	9,750.00	8,820.00	9,750.00	9,043.48	4,700
2023-08-23	8,900.00	9,180.00	8,900.00	9,180.00	8,514.78	2,800
2023-08-21	9,190.00	9,190.00	9,190.00	9,190.00	8,524.06	100
2023-08-18	9,040.00	9,190.00	8,800.00	9,190.00	8,524.06	1,700
2023-08-17	9,050.00	9,110.00	9,040.00	9,110.00	8,449.85	6,200
2023-08-16	9,060.00	9,100.00	9,000.00	9,100.00	8,440.58	6,500
2023-08-15	9,100.00	9,100.00	9,100.00	9,100.00	8,440.58	400
2023-08-14	9,300.00	9,450.00	9,300.00	9,300.00	8,626.09	4,000
2023-08-10	9,200.00	9,600.00	9,200.00	9,600.00	8,904.35	2,600
2023-08-09	9,300.00	9,300.00	9,150.00	9,200.00	8,533.33	2,200
2023-08-08	9,200.00	9,200.00	9,200.00	9,200.00	8,533.33	100
2023-08-07	9,200.00	9,200.00	9,200.00	9,200.00	8,533.33	2,100
2023-08-03	9,200.00	9,200.00	9,100.00	9,100.00	8,440.58	7,900
2023-08-02	9,200.00	9,200.00	9,200.00	9,200.00	8,533.33	500
2023-08-01	9,500.00	9,500.00	9,200.00	9,200.00	8,533.33	200
2023-07-28	9,590.00	9,600.00	9,070.00	9,500.00	8,811.59	800
2023-07-27	9,080.00	9,100.00	9,070.00	9,070.00	8,412.75	2,500
2023-07-26	9,400.00	9,400.00	9,080.00	9,080.00	8,422.03	400
2023-07-25	9,390.00	9,390.00	9,060.00	9,120.00	8,459.13	7,900
2023-07-24	9,580.00	9,580.00	9,100.00	9,100.00	8,440.58	1,000
2023-07-21	9,450.00	9,450.00	9,400.00	9,400.00	8,718.84	200
2023-07-20	9,500.00	9,500.00	9,490.00	9,490.00	8,802.32	200
2023-07-19	9,400.00	9,570.00	9,210.00	9,210.00	8,542.61	700
2023-07-17	9,560.00	9,560.00	9,020.00	9,530.00	8,839.42	2,300
2023-07-14	8,760.00	9,380.00	8,760.00	9,380.00	8,700.29	3,100
2023-07-13	9,380.00	9,380.00	9,380.00	9,380.00	8,700.29	100
2023-07-12	9,380.00	9,380.00	9,380.00	9,380.00	8,700.29	100
2023-07-11	9,480.00	9,480.00	9,300.00	9,300.00	8,626.09	3,100
2023-07-10	9,490.00	9,490.00	9,010.00	9,010.00	8,357.10	2,100

← NewerPage 13 of 20 · 1,168 trading daysOlder →

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.