Searefico Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 13,000.00 | 13,850.00 | 13,000.00 | 13,600.00 | 12,614.49 | 2,200 |
| 2022-06-02 | 13,000.00 | 13,700.00 | 13,000.00 | 13,650.00 | 12,660.87 | 2,100 |
| 2022-06-01 | 13,500.00 | 14,000.00 | 13,000.00 | 13,000.00 | 12,057.97 | 9,400 |
| 2022-05-31 | 13,500.00 | 13,800.00 | 13,500.00 | 13,800.00 | 12,800.00 | 3,600 |
| 2022-05-30 | 13,200.00 | 13,900.00 | 13,200.00 | 13,850.00 | 12,846.38 | 700 |
| 2022-05-27 | 13,000.00 | 14,450.00 | 13,000.00 | 13,700.00 | 12,707.25 | 14,700 |
| 2022-05-26 | 13,450.00 | 13,700.00 | 13,050.00 | 13,700.00 | 12,707.25 | 8,500 |
| 2022-05-25 | 13,200.00 | 13,500.00 | 13,000.00 | 13,500.00 | 12,521.74 | 13,300 |
| 2022-05-24 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,521.74 | 4,000 |
| 2022-05-23 | 13,250.00 | 14,000.00 | 13,250.00 | 13,500.00 | 12,521.74 | 1,600 |
| 2022-05-20 | 13,200.00 | 14,100.00 | 13,200.00 | 14,100.00 | 13,078.26 | 2,100 |
| 2022-05-18 | 14,950.00 | 14,950.00 | 13,350.00 | 14,150.00 | 13,124.64 | 4,600 |
| 2022-05-17 | 12,900.00 | 14,400.00 | 12,900.00 | 14,350.00 | 13,310.14 | 24,700 |
| 2022-05-16 | 14,400.00 | 14,400.00 | 13,400.00 | 13,500.00 | 12,521.74 | 23,200 |
| 2022-05-13 | 14,650.00 | 16,400.00 | 14,400.00 | 14,400.00 | 13,356.52 | 13,000 |
| 2022-05-12 | 15,500.00 | 16,450.00 | 15,350.00 | 15,450.00 | 14,330.43 | 4,600 |
| 2022-05-10 | 15,400.00 | 16,600.00 | 15,350.00 | 16,500.00 | 15,304.35 | 7,000 |
| 2022-05-09 | 15,750.00 | 16,500.00 | 15,750.00 | 16,500.00 | 15,304.35 | 8,100 |
| 2022-05-06 | 16,600.00 | 17,000.00 | 16,450.00 | 16,900.00 | 15,675.36 | 15,600 |
| 2022-04-29 | 16,500.00 | 17,650.00 | 16,500.00 | 17,650.00 | 16,371.01 | 1,300 |
| 2022-04-28 | 16,500.00 | 16,850.00 | 16,100.00 | 16,650.00 | 15,443.48 | 12,200 |
| 2022-04-27 | 16,850.00 | 16,850.00 | 16,500.00 | 16,550.00 | 15,350.72 | 6,500 |
| 2022-04-26 | 16,700.00 | 17,400.00 | 16,700.00 | 17,000.00 | 15,768.12 | 10,000 |
| 2022-04-25 | 17,050.00 | 17,900.00 | 16,800.00 | 17,900.00 | 16,602.90 | 4,500 |
| 2022-04-22 | 16,800.00 | 17,500.00 | 16,800.00 | 17,500.00 | 16,231.88 | 3,800 |
| 2022-04-21 | 16,850.00 | 17,850.00 | 16,800.00 | 16,800.00 | 15,582.61 | 11,100 |
| 2022-04-20 | 18,600.00 | 18,600.00 | 17,400.00 | 18,000.00 | 16,695.65 | 6,600 |
| 2022-04-19 | 19,000.00 | 19,450.00 | 17,650.00 | 18,150.00 | 16,834.78 | 1,200 |
| 2022-04-18 | 20,000.00 | 20,000.00 | 18,550.00 | 18,600.00 | 17,252.17 | 13,600 |
| 2022-04-15 | 20,400.00 | 20,400.00 | 19,000.00 | 19,650.00 | 18,226.09 | 13,700 |
| 2022-04-14 | 19,500.00 | 19,500.00 | 18,500.00 | 19,450.00 | 18,040.58 | 68,200 |
| 2022-04-13 | 16,700.00 | 18,600.00 | 16,700.00 | 18,350.00 | 17,020.29 | 26,300 |
| 2022-04-12 | 18,100.00 | 18,150.00 | 17,800.00 | 17,800.00 | 16,510.14 | 18,400 |
| 2022-04-08 | 20,000.00 | 20,000.00 | 18,500.00 | 18,600.00 | 17,252.17 | 10,100 |
| 2022-04-07 | 19,400.00 | 19,400.00 | 18,750.00 | 19,000.00 | 17,623.19 | 20,200 |
| 2022-04-06 | 19,550.00 | 19,550.00 | 19,050.00 | 19,400.00 | 17,994.20 | 29,500 |
| 2022-04-05 | 19,500.00 | 19,800.00 | 19,500.00 | 19,600.00 | 18,179.71 | 20,300 |
| 2022-04-04 | 20,000.00 | 20,000.00 | 19,000.00 | 19,850.00 | 18,411.59 | 32,500 |
| 2022-04-01 | 20,100.00 | 20,100.00 | 19,300.00 | 20,000.00 | 18,550.72 | 29,300 |
| 2022-03-31 | 20,650.00 | 20,650.00 | 19,900.00 | 20,100.00 | 18,643.48 | 41,500 |
| 2022-03-30 | 20,100.00 | 20,700.00 | 19,850.00 | 20,650.00 | 19,153.62 | 49,400 |
| 2022-03-29 | 20,000.00 | 20,750.00 | 19,500.00 | 20,700.00 | 19,200.00 | 121,300 |
| 2022-03-28 | 20,500.00 | 20,750.00 | 19,650.00 | 20,750.00 | 19,246.38 | 59,000 |
| 2022-03-25 | 20,900.00 | 21,000.00 | 19,950.00 | 21,000.00 | 19,478.26 | 106,700 |
| 2022-03-24 | 19,950.00 | 21,100.00 | 19,550.00 | 21,000.00 | 19,478.26 | 162,600 |
| 2022-03-23 | 20,100.00 | 20,100.00 | 19,600.00 | 19,750.00 | 18,318.84 | 90,900 |
| 2022-03-22 | 17,800.00 | 19,000.00 | 17,800.00 | 19,000.00 | 17,623.19 | 170,200 |
| 2022-03-21 | 17,550.00 | 18,000.00 | 17,500.00 | 17,800.00 | 16,510.14 | 25,100 |
| 2022-03-18 | 18,300.00 | 18,300.00 | 18,100.00 | 18,100.00 | 16,788.41 | 19,900 |
| 2022-03-17 | 18,900.00 | 18,900.00 | 18,000.00 | 18,300.00 | 16,973.91 | 29,000 |
| 2022-03-16 | 18,000.00 | 18,500.00 | 17,800.00 | 18,200.00 | 16,881.16 | 88,800 |
| 2022-03-15 | 18,000.00 | 18,300.00 | 17,500.00 | 17,500.00 | 16,231.88 | 42,000 |
| 2022-03-14 | 16,050.00 | 17,650.00 | 16,050.00 | 17,500.00 | 16,231.88 | 32,200 |
| 2022-03-11 | 16,500.00 | 16,600.00 | 16,150.00 | 16,500.00 | 15,304.35 | 5,900 |
| 2022-03-10 | 15,550.00 | 16,650.00 | 15,550.00 | 16,400.00 | 15,211.59 | 8,300 |
| 2022-03-09 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 15,397.10 | 1,100 |
| 2022-03-08 | 16,000.00 | 16,650.00 | 16,000.00 | 16,650.00 | 15,443.48 | 8,400 |
| 2022-03-07 | 16,500.00 | 17,550.00 | 16,000.00 | 16,000.00 | 14,840.58 | 22,900 |
| 2022-03-04 | 16,000.00 | 17,600.00 | 16,000.00 | 16,450.00 | 15,257.97 | 5,700 |
| 2022-03-03 | 16,650.00 | 17,000.00 | 16,650.00 | 17,000.00 | 15,768.12 | 8,800 |
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.