Searefico Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 10,850.00 | 10,850.00 | 9,700.00 | 9,850.00 | 9,136.23 | 2,100 |
| 2022-12-22 | 10,000.00 | 10,300.00 | 9,260.00 | 10,300.00 | 9,553.62 | 4,500 |
| 2022-12-20 | 9,180.00 | 9,930.00 | 9,120.00 | 9,930.00 | 9,210.43 | 3,300 |
| 2022-12-19 | 10,350.00 | 10,350.00 | 9,800.00 | 9,800.00 | 9,089.85 | 600 |
| 2022-12-15 | 9,060.00 | 10,000.00 | 8,990.00 | 10,000.00 | 9,275.36 | 1,100 |
| 2022-12-13 | 10,500.00 | 10,500.00 | 9,520.00 | 9,560.00 | 8,867.25 | 1,900 |
| 2022-12-12 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,182.61 | 100 |
| 2022-12-09 | 9,210.00 | 9,860.00 | 9,210.00 | 9,860.00 | 9,145.51 | 300 |
| 2022-12-07 | 9,270.00 | 9,880.00 | 9,270.00 | 9,880.00 | 9,164.06 | 200 |
| 2022-12-06 | 9,500.00 | 9,960.00 | 9,300.00 | 9,960.00 | 9,238.26 | 1,300 |
| 2022-12-05 | 9,170.00 | 10,400.00 | 9,170.00 | 9,310.00 | 8,635.36 | 600 |
| 2022-12-02 | 9,200.00 | 9,850.00 | 9,200.00 | 9,840.00 | 9,126.96 | 2,800 |
| 2022-12-01 | 8,700.00 | 9,840.00 | 8,700.00 | 9,840.00 | 9,126.96 | 10,500 |
| 2022-11-30 | 9,860.00 | 9,860.00 | 8,620.00 | 9,200.00 | 8,533.33 | 900 |
| 2022-11-29 | 8,620.00 | 9,220.00 | 8,110.00 | 9,220.00 | 8,551.88 | 52,100 |
| 2022-11-28 | 8,600.00 | 8,620.00 | 8,010.00 | 8,620.00 | 7,995.36 | 2,600 |
| 2022-11-25 | 8,950.00 | 8,980.00 | 8,060.00 | 8,060.00 | 7,475.94 | 2,400 |
| 2022-11-24 | 8,310.00 | 9,500.00 | 8,310.00 | 8,400.00 | 7,791.30 | 700 |
| 2022-11-23 | 8,800.00 | 9,880.00 | 8,800.00 | 8,900.00 | 8,255.07 | 1,200 |
| 2022-11-22 | 10,000.00 | 10,000.00 | 9,010.00 | 9,240.00 | 8,570.43 | 2,200 |
| 2022-11-21 | 10,300.00 | 10,350.00 | 9,300.00 | 9,370.00 | 8,691.01 | 12,100 |
| 2022-11-18 | 9,810.00 | 10,600.00 | 9,700.00 | 9,710.00 | 9,006.38 | 15,600 |
| 2022-11-17 | 10,700.00 | 11,000.00 | 10,400.00 | 10,400.00 | 9,646.38 | 70,900 |
| 2022-11-16 | 11,500.00 | 11,500.00 | 10,050.00 | 10,750.00 | 9,971.01 | 3,700 |
| 2022-11-15 | 9,400.00 | 10,800.00 | 9,400.00 | 10,800.00 | 10,017.39 | 38,300 |
| 2022-11-14 | 9,400.00 | 10,400.00 | 9,400.00 | 10,100.00 | 9,368.12 | 10,300 |
| 2022-11-11 | 10,200.00 | 10,200.00 | 9,800.00 | 10,100.00 | 9,368.12 | 37,100 |
| 2022-11-10 | 10,150.00 | 10,200.00 | 10,150.00 | 10,200.00 | 9,460.87 | 2,000 |
| 2022-11-09 | 10,300.00 | 10,500.00 | 9,750.00 | 10,250.00 | 9,507.25 | 10,200 |
| 2022-11-08 | 10,450.00 | 10,550.00 | 9,820.00 | 10,450.00 | 9,692.75 | 2,900 |
| 2022-11-07 | 10,100.00 | 10,600.00 | 10,000.00 | 10,550.00 | 9,785.51 | 10,200 |
| 2022-11-04 | 10,500.00 | 11,100.00 | 10,450.00 | 10,600.00 | 9,831.88 | 1,500 |
| 2022-11-03 | 11,600.00 | 11,600.00 | 10,300.00 | 11,200.00 | 10,388.41 | 2,700 |
| 2022-10-31 | 10,800.00 | 11,000.00 | 10,250.00 | 11,000.00 | 10,202.90 | 5,500 |
| 2022-10-25 | 10,900.00 | 10,900.00 | 10,150.00 | 10,900.00 | 10,110.14 | 6,700 |
| 2022-10-24 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,110.14 | 100 |
| 2022-10-20 | 10,650.00 | 11,400.00 | 10,450.00 | 11,300.00 | 10,481.16 | 5,800 |
| 2022-10-19 | 10,600.00 | 11,000.00 | 10,600.00 | 10,800.00 | 10,017.39 | 9,300 |
| 2022-10-18 | 10,500.00 | 11,200.00 | 9,980.00 | 11,000.00 | 10,202.90 | 3,400 |
| 2022-10-17 | 10,000.00 | 11,000.00 | 10,000.00 | 10,650.00 | 9,878.26 | 5,500 |
| 2022-10-14 | 10,950.00 | 11,000.00 | 10,400.00 | 10,400.00 | 9,646.38 | 5,600 |
| 2022-10-13 | 10,250.00 | 11,000.00 | 10,250.00 | 11,000.00 | 10,202.90 | 32,700 |
| 2022-10-12 | 10,700.00 | 11,000.00 | 10,700.00 | 11,000.00 | 10,202.90 | 2,400 |
| 2022-10-11 | 11,050.00 | 11,050.00 | 10,700.00 | 10,700.00 | 9,924.64 | 9,500 |
| 2022-10-10 | 11,500.00 | 11,500.00 | 11,100.00 | 11,500.00 | 10,666.67 | 17,500 |
| 2022-10-07 | 11,600.00 | 11,950.00 | 11,500.00 | 11,900.00 | 11,037.68 | 4,800 |
| 2022-10-05 | 11,600.00 | 12,500.00 | 11,500.00 | 11,600.00 | 10,759.42 | 900 |
| 2022-10-04 | 11,500.00 | 11,950.00 | 11,500.00 | 11,950.00 | 11,084.06 | 9,200 |
| 2022-10-03 | 11,500.00 | 12,200.00 | 11,500.00 | 11,500.00 | 10,666.67 | 300 |
| 2022-09-30 | 12,000.00 | 12,000.00 | 11,700.00 | 12,000.00 | 11,130.43 | 28,600 |
| 2022-09-29 | 12,050.00 | 12,550.00 | 12,000.00 | 12,000.00 | 11,130.43 | 24,800 |
| 2022-09-28 | 11,850.00 | 12,600.00 | 11,850.00 | 12,550.00 | 11,640.58 | 1,000 |
| 2022-09-27 | 12,500.00 | 12,550.00 | 12,500.00 | 12,550.00 | 11,640.58 | 2,300 |
| 2022-09-23 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,594.20 | 100 |
| 2022-09-22 | 12,750.00 | 12,850.00 | 12,200.00 | 12,500.00 | 11,594.20 | 31,000 |
| 2022-09-21 | 12,200.00 | 12,850.00 | 12,200.00 | 12,850.00 | 11,918.84 | 200 |
| 2022-09-20 | 12,500.00 | 13,000.00 | 12,200.00 | 12,900.00 | 11,965.22 | 3,500 |
| 2022-09-19 | 12,550.00 | 12,950.00 | 12,050.00 | 12,950.00 | 12,011.59 | 3,200 |
| 2022-09-16 | 12,850.00 | 12,900.00 | 12,850.00 | 12,900.00 | 11,965.22 | 1,100 |
| 2022-09-15 | 12,900.00 | 12,900.00 | 12,300.00 | 12,900.00 | 11,965.22 | 8,600 |
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.