Searefico Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	8,710.00	9,400.00	8,710.00	9,400.00	8,718.84	5,300
2023-04-07	9,300.00	9,390.00	8,940.00	9,340.00	8,663.19	1,500
2023-04-06	9,270.00	9,390.00	9,000.00	9,300.00	8,626.09	13,800
2023-04-05	9,100.00	9,250.00	9,100.00	9,200.00	8,533.33	700
2023-04-04	9,060.00	9,340.00	9,060.00	9,340.00	8,663.19	400
2023-04-03	9,400.00	9,400.00	9,400.00	9,400.00	8,718.84	200
2023-03-31	9,200.00	9,500.00	9,000.00	9,450.00	8,765.22	4,300
2023-03-30	9,120.00	9,500.00	9,000.00	9,500.00	8,811.59	2,600
2023-03-29	9,120.00	9,300.00	9,120.00	9,300.00	8,626.09	200
2023-03-24	9,450.00	9,450.00	9,370.00	9,370.00	8,691.01	600
2023-03-23	9,020.00	9,380.00	9,020.00	9,350.00	8,672.46	2,800
2023-03-22	9,010.00	9,390.00	9,010.00	9,390.00	8,709.56	1,300
2023-03-21	9,030.00	9,400.00	9,030.00	9,400.00	8,718.84	700
2023-03-20	9,020.00	9,450.00	9,010.00	9,430.00	8,746.67	9,200
2023-03-17	9,050.00	9,470.00	9,000.00	9,450.00	8,765.22	1,900
2023-03-15	9,100.00	9,550.00	8,890.00	9,540.00	8,848.70	4,200
2023-03-13	9,690.00	9,690.00	8,700.00	9,550.00	8,857.97	1,900
2023-03-10	9,350.00	9,350.00	9,350.00	9,350.00	8,672.46	100
2023-03-09	9,400.00	9,940.00	9,300.00	9,930.00	9,210.43	14,700
2023-03-08	9,990.00	10,000.00	9,990.00	10,000.00	9,275.36	400
2023-03-07	9,940.00	9,940.00	9,150.00	9,900.00	9,182.61	400
2023-03-06	9,360.00	9,600.00	9,300.00	9,300.00	8,626.09	65,000
2023-03-01	9,980.00	10,000.00	9,300.00	10,000.00	9,275.36	2,200
2023-02-28	9,950.00	9,950.00	9,950.00	9,950.00	9,228.99	300
2023-02-27	9,580.00	9,580.00	9,160.00	9,500.00	8,811.59	12,200
2023-02-24	9,200.00	9,600.00	9,200.00	9,600.00	8,904.35	400
2023-02-23	9,500.00	9,600.00	9,340.00	9,600.00	8,904.35	11,400
2023-02-21	9,990.00	10,000.00	9,990.00	10,000.00	9,275.36	200
2023-02-20	9,890.00	9,970.00	9,400.00	9,500.00	8,811.59	14,000
2023-02-17	9,500.00	10,400.00	9,350.00	9,900.00	9,182.61	3,200
2023-02-16	9,970.00	9,970.00	9,170.00	9,880.00	9,164.06	7,000
2023-02-15	8,730.00	9,850.00	8,730.00	9,790.00	9,080.58	1,300
2023-02-14	9,320.00	9,840.00	9,320.00	9,330.00	8,653.91	300
2023-02-13	9,500.00	9,940.00	9,500.00	9,940.00	9,219.71	700
2023-02-10	9,490.00	10,200.00	9,490.00	10,200.00	9,460.87	5,000
2023-02-09	9,800.00	10,200.00	9,770.00	10,200.00	9,460.87	3,400
2023-02-08	9,970.00	10,550.00	9,960.00	10,500.00	9,739.13	15,600
2023-02-07	11,400.00	11,400.00	10,700.00	10,700.00	9,924.64	25,500
2023-02-06	11,500.00	11,500.00	11,500.00	11,500.00	10,666.67	100
2023-02-03	10,350.00	11,050.00	9,630.00	11,050.00	10,249.28	37,100
2023-02-02	9,220.00	10,350.00	9,210.00	10,350.00	9,600.00	40,400
2023-02-01	10,450.00	10,550.00	9,700.00	9,700.00	8,997.10	3,200
2023-01-31	10,550.00	11,000.00	9,870.00	9,870.00	9,154.78	300
2023-01-30	10,500.00	10,550.00	9,790.00	10,550.00	9,785.51	300
2023-01-27	9,410.00	10,500.00	9,290.00	10,500.00	9,739.13	2,600
2023-01-17	9,900.00	9,900.00	9,900.00	9,900.00	9,182.61	1,100
2023-01-16	9,740.00	9,740.00	9,740.00	9,740.00	9,034.20	300
2023-01-13	10,300.00	10,350.00	9,090.00	9,110.00	8,449.85	4,700
2023-01-12	10,300.00	10,300.00	9,690.00	9,690.00	8,987.83	500
2023-01-11	9,680.00	9,690.00	9,680.00	9,690.00	8,987.83	200
2023-01-10	9,100.00	9,100.00	9,060.00	9,060.00	8,403.48	3,200
2023-01-09	9,680.00	9,680.00	9,680.00	9,680.00	8,978.55	1,100
2023-01-05	9,050.00	9,050.00	9,050.00	9,050.00	8,394.20	100
2023-01-04	10,500.00	10,500.00	9,410.00	9,410.00	8,728.12	2,900
2023-01-03	9,810.00	10,700.00	9,810.00	9,900.00	9,182.61	1,000
2022-12-30	9,680.00	10,400.00	9,680.00	10,400.00	9,646.38	5,000
2022-12-29	10,400.00	10,400.00	9,690.00	10,400.00	9,646.38	1,700
2022-12-28	9,510.00	10,400.00	9,500.00	10,400.00	9,646.38	1,400
2022-12-27	9,800.00	10,000.00	9,800.00	9,820.00	9,108.41	2,200
2022-12-26	10,450.00	10,450.00	9,200.00	10,250.00	9,507.25	22,600

← NewerPage 15 of 20 · 1,169 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.