Searefico Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-01 | 16,650.00 | 16,650.00 | 15,800.00 | 16,650.00 | 15,443.48 | 10,200 |
| 2022-02-28 | 17,350.00 | 17,350.00 | 16,650.00 | 16,650.00 | 15,443.48 | 1,300 |
| 2022-02-25 | 17,000.00 | 17,750.00 | 16,650.00 | 16,650.00 | 15,443.48 | 4,000 |
| 2022-02-24 | 16,700.00 | 16,700.00 | 16,600.00 | 16,600.00 | 15,397.10 | 500 |
| 2022-02-23 | 16,650.00 | 17,400.00 | 16,600.00 | 17,000.00 | 15,768.12 | 3,300 |
| 2022-02-22 | 16,700.00 | 17,000.00 | 16,700.00 | 16,750.00 | 15,536.23 | 1,600 |
| 2022-02-21 | 16,950.00 | 17,450.00 | 16,500.00 | 17,000.00 | 15,768.12 | 4,300 |
| 2022-02-18 | 17,350.00 | 17,350.00 | 16,400.00 | 16,950.00 | 15,721.74 | 3,800 |
| 2022-02-16 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 16,139.13 | 100 |
| 2022-02-15 | 16,400.00 | 17,300.00 | 16,300.00 | 16,600.00 | 15,397.10 | 18,100 |
| 2022-02-11 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 16,231.88 | 300 |
| 2022-02-10 | 16,900.00 | 17,050.00 | 16,900.00 | 17,000.00 | 15,768.12 | 5,500 |
| 2022-02-09 | 17,400.00 | 17,950.00 | 17,000.00 | 17,950.00 | 16,649.27 | 6,100 |
| 2022-02-08 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 16,788.41 | 200 |
| 2022-02-07 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 17,252.17 | 100 |
| 2022-01-28 | 17,800.00 | 17,800.00 | 17,000.00 | 17,550.00 | 16,278.26 | 600 |
| 2022-01-27 | 16,100.00 | 17,800.00 | 16,100.00 | 17,100.00 | 15,860.87 | 4,900 |
| 2022-01-26 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 15,860.87 | 600 |
| 2022-01-25 | 17,600.00 | 18,000.00 | 17,000.00 | 18,000.00 | 16,695.65 | 10,500 |
| 2022-01-24 | 18,000.00 | 18,000.00 | 17,800.00 | 17,800.00 | 16,510.14 | 10,400 |
| 2022-01-21 | 18,000.00 | 18,000.00 | 17,700.00 | 18,000.00 | 16,695.65 | 800 |
| 2022-01-20 | 17,750.00 | 18,000.00 | 17,750.00 | 17,900.00 | 16,602.90 | 1,100 |
| 2022-01-19 | 18,000.00 | 18,000.00 | 17,750.00 | 17,750.00 | 16,463.77 | 2,200 |
| 2022-01-18 | 18,200.00 | 18,200.00 | 17,850.00 | 17,850.00 | 16,556.52 | 14,100 |
| 2022-01-17 | 18,200.00 | 18,200.00 | 17,850.00 | 17,850.00 | 16,556.52 | 18,200 |
| 2022-01-14 | 18,900.00 | 18,900.00 | 18,050.00 | 18,100.00 | 16,788.41 | 46,700 |
| 2022-01-13 | 17,900.00 | 17,950.00 | 17,900.00 | 17,950.00 | 16,649.27 | 2,600 |
| 2022-01-12 | 18,500.00 | 18,500.00 | 17,750.00 | 17,900.00 | 16,602.90 | 58,200 |
| 2022-01-11 | 18,600.00 | 18,900.00 | 18,050.00 | 18,900.00 | 17,530.43 | 12,000 |
| 2022-01-10 | 18,450.00 | 19,100.00 | 18,000.00 | 18,600.00 | 17,252.17 | 10,200 |
| 2022-01-07 | 17,500.00 | 18,500.00 | 17,500.00 | 18,450.00 | 17,113.04 | 21,200 |
| 2022-01-06 | 17,100.00 | 17,600.00 | 17,100.00 | 17,500.00 | 16,231.88 | 64,200 |
| 2022-01-05 | 17,100.00 | 17,100.00 | 17,000.00 | 17,100.00 | 15,860.87 | 10,300 |
| 2022-01-04 | 17,400.00 | 17,400.00 | 17,000.00 | 17,100.00 | 15,860.87 | 4,000 |
| 2021-12-31 | 16,700.00 | 17,400.00 | 16,700.00 | 16,800.00 | 15,582.61 | 47,400 |
| 2021-12-30 | 17,500.00 | 17,500.00 | 16,550.00 | 17,300.00 | 16,046.38 | 9,000 |
| 2021-12-29 | 16,500.00 | 17,000.00 | 16,500.00 | 16,900.00 | 15,675.36 | 28,600 |
| 2021-12-28 | 16,950.00 | 16,950.00 | 16,000.00 | 16,700.00 | 15,489.85 | 11,900 |
| 2021-12-27 | 16,200.00 | 16,200.00 | 15,900.00 | 15,900.00 | 14,747.83 | 7,700 |
| 2021-12-24 | 16,700.00 | 16,700.00 | 16,400.00 | 16,400.00 | 15,211.59 | 7,400 |
| 2021-12-23 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 15,489.85 | 1,000 |
| 2021-12-22 | 16,550.00 | 17,100.00 | 16,550.00 | 16,700.00 | 15,489.85 | 7,300 |
| 2021-12-21 | 17,000.00 | 17,000.00 | 16,500.00 | 16,700.00 | 15,489.85 | 8,700 |
| 2021-12-20 | 16,850.00 | 16,900.00 | 16,200.00 | 16,750.00 | 15,536.23 | 22,500 |
| 2021-12-17 | 14,900.00 | 15,800.00 | 14,900.00 | 15,800.00 | 14,655.07 | 53,700 |
| 2021-12-16 | 14,200.00 | 15,400.00 | 14,200.00 | 14,800.00 | 13,727.54 | 27,600 |
| 2021-12-14 | 14,850.00 | 14,950.00 | 14,800.00 | 14,800.00 | 13,727.54 | 8,200 |
| 2021-12-13 | 14,500.00 | 14,950.00 | 14,500.00 | 14,750.00 | 13,681.16 | 69,400 |
| 2021-12-10 | 15,000.00 | 15,200.00 | 15,000.00 | 15,000.00 | 13,913.04 | 5,000 |
| 2021-12-09 | 14,600.00 | 15,000.00 | 14,600.00 | 15,000.00 | 13,913.04 | 10,600 |
| 2021-12-08 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 13,727.54 | 1,400 |
| 2021-12-07 | 14,500.00 | 14,800.00 | 14,300.00 | 14,800.00 | 13,727.54 | 1,700 |
| 2021-12-06 | 14,600.00 | 14,600.00 | 14,500.00 | 14,500.00 | 13,449.27 | 3,400 |
| 2021-12-03 | 14,550.00 | 14,900.00 | 14,500.00 | 14,500.00 | 13,449.27 | 14,400 |
| 2021-12-02 | 15,400.00 | 15,400.00 | 14,550.00 | 14,550.00 | 13,495.65 | 500 |
| 2021-12-01 | 15,250.00 | 15,250.00 | 14,750.00 | 14,750.00 | 13,681.16 | 700 |
| 2021-11-30 | 14,700.00 | 15,200.00 | 14,700.00 | 14,700.00 | 13,634.78 | 5,100 |
| 2021-11-29 | 14,150.00 | 15,200.00 | 14,150.00 | 14,700.00 | 13,634.78 | 18,800 |
| 2021-11-26 | 14,500.00 | 14,750.00 | 14,400.00 | 14,550.00 | 13,495.65 | 25,000 |
| 2021-11-25 | 14,200.00 | 14,500.00 | 14,200.00 | 14,500.00 | 13,449.27 | 700 |
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.