Searefico Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 8,040.00 | 8,200.00 | 7,510.00 | 8,140.00 | 7,550.14 | 21,900 |
| 2026-01-09 | 8,290.00 | 8,290.00 | 7,660.00 | 8,040.00 | 7,457.39 | 6,900 |
| 2026-01-08 | 7,980.00 | 8,250.00 | 7,610.00 | 8,230.00 | 7,633.62 | 4,100 |
| 2026-01-07 | 8,090.00 | 8,300.00 | 7,630.00 | 8,100.00 | 7,513.04 | 2,100 |
| 2026-01-06 | 7,730.00 | 8,200.00 | 7,720.00 | 8,090.00 | 7,503.77 | 5,600 |
| 2026-01-05 | 8,300.00 | 8,400.00 | 7,840.00 | 8,300.00 | 7,698.55 | 5,000 |
| 2025-12-31 | 8,480.00 | 8,480.00 | 8,200.00 | 8,420.00 | 7,809.85 | 29,500 |
| 2025-12-30 | 8,440.00 | 8,480.00 | 8,000.00 | 8,450.00 | 7,837.68 | 7,200 |
| 2025-12-29 | 8,480.00 | 8,500.00 | 8,370.00 | 8,440.00 | 7,828.41 | 3,900 |
| 2025-12-26 | 7,790.00 | 8,500.00 | 7,790.00 | 8,480.00 | 7,865.51 | 138,000 |
| 2025-12-25 | 7,680.00 | 8,000.00 | 7,500.00 | 7,950.00 | 7,373.91 | 40,600 |
| 2025-12-24 | 7,790.00 | 8,100.00 | 7,770.00 | 7,900.00 | 7,327.54 | 18,200 |
| 2025-12-23 | 7,790.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,142.03 | 2,300 |
| 2025-12-22 | 7,450.00 | 7,680.00 | 7,440.00 | 7,680.00 | 7,123.48 | 11,500 |
| 2025-12-19 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 6,724.64 | 900 |
| 2025-12-18 | 7,500.00 | 7,660.00 | 7,500.00 | 7,660.00 | 7,104.93 | 400 |
| 2025-12-17 | 7,760.00 | 7,760.00 | 7,760.00 | 7,760.00 | 7,197.68 | 100 |
| 2025-12-16 | 7,790.00 | 7,790.00 | 7,250.00 | 7,770.00 | 7,206.96 | 1,300 |
| 2025-12-15 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 6,910.14 | 200 |
| 2025-12-12 | 7,660.00 | 7,800.00 | 7,500.00 | 7,790.00 | 7,225.51 | 700 |
| 2025-12-11 | 7,650.00 | 7,800.00 | 7,500.00 | 7,660.00 | 7,104.93 | 3,800 |
| 2025-12-10 | 7,340.00 | 7,660.00 | 7,330.00 | 7,660.00 | 7,104.93 | 1,100 |
| 2025-12-09 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,234.78 | 2,000 |
| 2025-12-05 | 7,630.00 | 7,800.00 | 7,630.00 | 7,800.00 | 7,234.78 | 2,200 |
| 2025-12-04 | 7,700.00 | 7,700.00 | 7,600.00 | 7,630.00 | 7,077.10 | 1,200 |
| 2025-12-03 | 7,330.00 | 7,650.00 | 7,330.00 | 7,650.00 | 7,095.65 | 200 |
| 2025-12-02 | 7,670.00 | 7,800.00 | 7,670.00 | 7,800.00 | 7,234.78 | 2,200 |
| 2025-12-01 | 7,300.00 | 7,690.00 | 7,300.00 | 7,690.00 | 7,132.75 | 1,300 |
| 2025-11-27 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,234.78 | 100 |
| 2025-11-26 | 7,650.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,049.28 | 2,900 |
| 2025-11-25 | 7,500.00 | 7,800.00 | 7,330.00 | 7,670.00 | 7,114.20 | 5,300 |
| 2025-11-21 | 7,520.00 | 7,650.00 | 7,520.00 | 7,650.00 | 7,095.65 | 200 |
| 2025-11-20 | 7,500.00 | 7,560.00 | 7,340.00 | 7,540.00 | 6,993.62 | 626,100 |
| 2025-11-19 | 7,540.00 | 7,570.00 | 7,390.00 | 7,560.00 | 7,012.17 | 4,605 |
| 2025-11-18 | 7,700.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,049.28 | 5,600 |
| 2025-11-17 | 7,700.00 | 7,800.00 | 7,270.00 | 7,700.00 | 7,142.03 | 2,400 |
| 2025-11-14 | 7,730.00 | 7,780.00 | 7,400.00 | 7,710.00 | 7,151.30 | 7,700 |
| 2025-11-13 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,225.51 | 100 |
| 2025-11-12 | 7,450.00 | 7,780.00 | 7,390.00 | 7,770.00 | 7,206.96 | 3,100 |
| 2025-11-11 | 7,800.00 | 7,800.00 | 7,400.00 | 7,790.00 | 7,225.51 | 18,500 |
| 2025-11-10 | 7,770.00 | 7,800.00 | 7,540.00 | 7,540.00 | 6,993.62 | 6,700 |
| 2025-11-07 | 7,780.00 | 7,780.00 | 7,770.00 | 7,770.00 | 7,206.96 | 2,300 |
| 2025-11-06 | 7,750.00 | 7,800.00 | 7,750.00 | 7,770.00 | 7,206.96 | 1,700 |
| 2025-11-05 | 7,680.00 | 7,800.00 | 7,410.00 | 7,800.00 | 7,234.78 | 5,700 |
| 2025-11-04 | 7,650.00 | 7,800.00 | 7,240.00 | 7,700.00 | 7,142.03 | 3,000 |
| 2025-11-03 | 7,870.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,142.03 | 1,500 |
| 2025-10-31 | 7,920.00 | 7,920.00 | 7,880.00 | 7,880.00 | 7,308.99 | 200 |
| 2025-10-30 | 7,530.00 | 7,920.00 | 7,500.00 | 7,920.00 | 7,346.09 | 9,800 |
| 2025-10-29 | 8,000.00 | 8,000.00 | 7,430.00 | 7,930.00 | 7,355.36 | 7,400 |
| 2025-10-28 | 7,920.00 | 7,970.00 | 7,920.00 | 7,920.00 | 7,346.09 | 700 |
| 2025-10-27 | 7,990.00 | 7,990.00 | 7,550.00 | 7,970.00 | 7,392.46 | 800 |
| 2025-10-24 | 7,600.00 | 7,990.00 | 7,410.00 | 7,960.00 | 7,383.19 | 16,700 |
| 2025-10-23 | 7,520.00 | 8,040.00 | 7,410.00 | 7,940.00 | 7,364.64 | 12,400 |
| 2025-10-22 | 8,050.00 | 8,050.00 | 7,500.00 | 7,520.00 | 6,975.07 | 12,300 |
| 2025-10-21 | 7,900.00 | 8,090.00 | 7,600.00 | 8,060.00 | 7,475.94 | 4,500 |
| 2025-10-20 | 7,710.00 | 8,170.00 | 7,700.00 | 8,170.00 | 7,577.97 | 5,800 |
← NewerPage 4 of 4 · 236 trading days
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.