Searefico Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	9,490.00	9,490.00	9,010.00	9,010.00	8,357.10	2,100
2023-07-07	9,050.00	9,050.00	9,050.00	9,050.00	8,394.20	1,200
2023-07-06	9,190.00	9,190.00	9,100.00	9,100.00	8,440.58	1,500
2023-07-05	9,390.00	9,400.00	9,200.00	9,200.00	8,533.33	2,500
2023-07-04	9,290.00	9,290.00	9,290.00	9,290.00	8,616.81	1,000
2023-07-03	9,150.00	9,300.00	9,100.00	9,290.00	8,616.81	57,800
2023-06-30	9,110.00	9,300.00	9,110.00	9,300.00	8,626.09	300
2023-06-29	9,490.00	9,490.00	9,450.00	9,450.00	8,765.22	400
2023-06-28	9,250.00	9,250.00	9,200.00	9,200.00	8,533.33	1,000
2023-06-27	9,300.00	9,300.00	9,300.00	9,300.00	8,626.09	700
2023-06-26	9,250.00	9,250.00	9,250.00	9,250.00	8,579.71	300
2023-06-23	9,180.00	9,600.00	9,180.00	9,250.00	8,579.71	1,700
2023-06-22	9,600.00	9,600.00	9,180.00	9,180.00	8,514.78	2,500
2023-06-21	9,310.00	9,310.00	9,300.00	9,310.00	8,635.36	4,000
2023-06-20	9,280.00	9,450.00	9,280.00	9,310.00	8,635.36	6,000
2023-06-19	9,400.00	9,410.00	9,400.00	9,410.00	8,728.12	500
2023-06-16	9,410.00	9,410.00	9,400.00	9,400.00	8,718.84	50,000
2023-06-15	9,700.00	9,700.00	9,380.00	9,410.00	8,728.12	10,400
2023-06-14	9,370.00	9,840.00	9,370.00	9,840.00	9,126.96	13,100
2023-06-13	9,430.00	9,750.00	9,360.00	9,370.00	8,691.01	3,500
2023-06-12	10,150.00	10,150.00	9,350.00	9,360.00	8,681.74	3,500
2023-06-09	9,930.00	9,930.00	9,510.00	9,780.00	9,071.30	800
2023-06-08	9,630.00	9,980.00	9,540.00	9,980.00	9,256.81	39,300
2023-06-07	10,250.00	10,250.00	10,250.00	10,250.00	9,507.25	3,000
2023-06-06	11,200.00	11,750.00	10,250.00	10,250.00	9,507.25	67,400
2023-06-05	9,800.00	11,100.00	9,800.00	11,000.00	10,202.90	31,400
2023-06-02	10,100.00	10,400.00	9,710.00	10,400.00	9,646.38	17,700
2023-06-01	9,980.00	10,500.00	9,430.00	9,750.00	9,043.48	33,600
2023-05-31	9,890.00	10,350.00	9,400.00	9,850.00	9,136.23	12,100
2023-05-30	9,300.00	10,200.00	9,300.00	9,890.00	9,173.33	2,500
2023-05-29	8,850.00	9,630.00	8,850.00	9,620.00	8,922.90	42,500
2023-05-26	9,100.00	9,340.00	9,000.00	9,000.00	8,347.83	2,000
2023-05-25	9,400.00	9,400.00	9,000.00	9,000.00	8,347.83	4,200
2023-05-24	9,000.00	9,400.00	9,000.00	9,050.00	8,394.20	10,600
2023-05-23	9,590.00	9,700.00	9,000.00	9,110.00	8,449.85	2,700
2023-05-22	8,950.00	9,600.00	8,850.00	9,200.00	8,533.33	32,200
2023-05-19	8,850.00	9,000.00	8,850.00	9,000.00	8,347.83	6,100
2023-05-18	9,040.00	9,040.00	9,000.00	9,000.00	8,347.83	200
2023-05-17	9,120.00	9,150.00	9,010.00	9,150.00	8,486.96	2,300
2023-05-16	9,010.00	9,010.00	9,010.00	9,010.00	8,357.10	600
2023-05-15	8,830.00	9,030.00	8,830.00	9,000.00	8,347.83	3,600
2023-05-12	9,010.00	9,480.00	8,840.00	9,000.00	8,347.83	76,700
2023-05-11	9,590.00	9,800.00	9,000.00	9,000.00	8,347.83	104,500
2023-05-10	9,440.00	9,440.00	9,440.00	9,440.00	8,755.94	800
2023-05-09	9,140.00	9,630.00	8,960.00	9,490.00	8,802.32	2,300
2023-05-08	9,490.00	9,490.00	8,700.00	9,080.00	8,422.03	5,300
2023-05-05	9,500.00	9,500.00	8,930.00	9,100.00	8,440.58	10,700
2023-05-04	9,110.00	9,900.00	9,110.00	9,110.00	8,449.85	62,700
2023-04-28	9,900.00	9,900.00	9,100.00	9,790.00	9,080.58	6,800
2023-04-27	9,990.00	9,990.00	9,110.00	9,780.00	9,071.30	3,800
2023-04-26	9,800.00	9,800.00	8,970.00	9,600.00	8,904.35	900
2023-04-25	9,550.00	10,000.00	9,100.00	9,600.00	8,904.35	11,800
2023-04-21	9,040.00	9,550.00	9,040.00	9,550.00	8,857.97	3,500
2023-04-20	9,170.00	9,490.00	9,170.00	9,400.00	8,718.84	2,500
2023-04-19	8,720.00	9,190.00	8,720.00	9,190.00	8,524.06	200
2023-04-17	9,220.00	9,220.00	9,220.00	9,220.00	8,551.88	100
2023-04-14	9,260.00	9,260.00	9,260.00	9,260.00	8,588.99	100
2023-04-13	9,100.00	9,270.00	9,020.00	9,020.00	8,366.38	1,900
2023-04-12	9,300.00	9,310.00	9,280.00	9,290.00	8,616.81	500
2023-04-11	9,030.00	9,350.00	9,000.00	9,350.00	8,672.46	900

← NewerPage 14 of 20 · 1,166 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.