Searefico Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-14 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,503.77 | 1,200 |
| 2025-10-13 | 8,000.00 | 8,390.00 | 8,000.00 | 8,100.00 | 7,513.04 | 12,000 |
| 2025-10-10 | 8,000.00 | 8,000.00 | 7,710.00 | 8,000.00 | 7,420.29 | 3,700 |
| 2025-10-09 | 7,910.00 | 8,200.00 | 7,720.00 | 8,200.00 | 7,605.80 | 11,700 |
| 2025-10-07 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 7,698.55 | 6,200 |
| 2025-10-06 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,605.80 | 200 |
| 2025-10-03 | 7,900.00 | 8,280.00 | 7,880.00 | 8,280.00 | 7,680.00 | 4,200 |
| 2025-10-02 | 7,910.00 | 8,330.00 | 7,800.00 | 8,330.00 | 7,726.38 | 11,600 |
| 2025-10-01 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 7,754.20 | 100 |
| 2025-09-30 | 8,290.00 | 8,290.00 | 7,830.00 | 8,190.00 | 7,596.52 | 1,200 |
| 2025-09-29 | 8,260.00 | 8,260.00 | 7,940.00 | 8,190.00 | 7,596.52 | 3,700 |
| 2025-09-26 | 7,980.00 | 8,290.00 | 7,940.00 | 8,190.00 | 7,596.52 | 18,100 |
| 2025-09-25 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 7,596.52 | 400 |
| 2025-09-24 | 8,250.00 | 8,300.00 | 8,250.00 | 8,300.00 | 7,698.55 | 10,000 |
| 2025-09-23 | 8,400.00 | 8,500.00 | 8,100.00 | 8,330.00 | 7,726.38 | 6,600 |
| 2025-09-22 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,884.06 | 100 |
| 2025-09-19 | 8,390.00 | 8,390.00 | 8,080.00 | 8,300.00 | 7,698.55 | 1,700 |
| 2025-09-18 | 8,450.00 | 8,490.00 | 8,070.00 | 8,370.00 | 7,763.48 | 5,300 |
| 2025-09-17 | 8,360.00 | 8,360.00 | 8,290.00 | 8,290.00 | 7,689.28 | 3,300 |
| 2025-09-16 | 8,150.00 | 8,490.00 | 8,150.00 | 8,290.00 | 7,689.28 | 16,900 |
| 2025-09-15 | 8,310.00 | 8,380.00 | 8,270.00 | 8,340.00 | 7,735.65 | 2,600 |
| 2025-09-12 | 8,490.00 | 8,490.00 | 8,200.00 | 8,310.00 | 7,707.83 | 900 |
| 2025-09-11 | 8,400.00 | 8,410.00 | 8,000.00 | 8,340.00 | 7,735.65 | 41,100 |
| 2025-09-10 | 8,200.00 | 8,500.00 | 8,150.00 | 8,380.00 | 7,772.75 | 21,400 |
| 2025-09-09 | 8,100.00 | 8,490.00 | 8,000.00 | 8,440.00 | 7,828.41 | 41,800 |
| 2025-09-08 | 8,300.00 | 9,000.00 | 8,250.00 | 8,250.00 | 7,652.17 | 30,800 |
| 2025-09-05 | 8,310.00 | 8,520.00 | 8,300.00 | 8,510.00 | 7,893.33 | 20,700 |
| 2025-09-04 | 8,440.00 | 8,760.00 | 8,320.00 | 8,580.00 | 7,958.26 | 11,600 |
| 2025-09-03 | 8,460.00 | 8,460.00 | 8,440.00 | 8,440.00 | 7,828.41 | 6,800 |
| 2025-08-29 | 8,230.00 | 8,460.00 | 8,230.00 | 8,460.00 | 7,846.96 | 1,400 |
| 2025-08-28 | 8,320.00 | 8,490.00 | 8,320.00 | 8,490.00 | 7,874.78 | 1,100 |
| 2025-08-27 | 8,300.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,884.06 | 800 |
| 2025-08-26 | 8,330.00 | 8,500.00 | 8,330.00 | 8,500.00 | 7,884.06 | 400 |
| 2025-08-25 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | 7,902.61 | 100 |
| 2025-08-22 | 8,360.00 | 8,560.00 | 8,300.00 | 8,530.00 | 7,911.88 | 1,400 |
| 2025-08-21 | 8,650.00 | 8,650.00 | 8,340.00 | 8,570.00 | 7,948.99 | 5,400 |
| 2025-08-20 | 8,600.00 | 8,690.00 | 8,570.00 | 8,600.00 | 7,976.81 | 4,300 |
| 2025-08-19 | 8,530.00 | 8,590.00 | 8,400.00 | 8,540.00 | 7,921.16 | 1,900 |
| 2025-08-18 | 8,350.00 | 8,610.00 | 8,350.00 | 8,500.00 | 7,884.06 | 8,000 |
| 2025-08-15 | 8,490.00 | 8,610.00 | 8,490.00 | 8,610.00 | 7,986.09 | 200 |
| 2025-08-14 | 8,640.00 | 8,640.00 | 8,380.00 | 8,490.00 | 7,874.78 | 4,500 |
| 2025-08-13 | 8,590.00 | 8,590.00 | 8,350.00 | 8,510.00 | 7,893.33 | 7,300 |
| 2025-08-12 | 8,400.00 | 8,550.00 | 8,400.00 | 8,510.00 | 7,893.33 | 4,300 |
| 2025-08-11 | 8,400.00 | 8,640.00 | 8,390.00 | 8,540.00 | 7,921.16 | 16,700 |
| 2025-08-08 | 8,650.00 | 8,650.00 | 8,480.00 | 8,480.00 | 7,865.51 | 4,000 |
| 2025-08-07 | 8,710.00 | 8,740.00 | 8,690.00 | 8,690.00 | 8,060.29 | 1,400 |
| 2025-08-06 | 8,700.00 | 8,880.00 | 8,260.00 | 8,710.00 | 8,078.84 | 24,400 |
| 2025-08-05 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,106.67 | 1,200 |
| 2025-08-04 | 8,910.00 | 8,910.00 | 8,310.00 | 8,790.00 | 8,153.04 | 21,700 |
| 2025-08-01 | 8,700.00 | 8,940.00 | 8,500.00 | 8,840.00 | 8,199.42 | 19,500 |
| 2025-07-31 | 8,870.00 | 8,870.00 | 8,550.00 | 8,800.00 | 8,162.32 | 10,900 |
| 2025-07-30 | 8,500.00 | 8,940.00 | 8,300.00 | 8,920.00 | 8,273.62 | 65,100 |
| 2025-07-29 | 8,840.00 | 8,840.00 | 8,500.00 | 8,710.00 | 8,078.84 | 22,100 |
| 2025-07-28 | 8,950.00 | 9,000.00 | 8,500.00 | 8,890.00 | 8,245.80 | 64,200 |
| 2025-07-25 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,338.55 | 900 |
| 2025-07-24 | 8,900.00 | 9,260.00 | 8,620.00 | 9,050.00 | 8,394.20 | 16,200 |
| 2025-07-23 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 8,524.06 | 100 |
| 2025-07-22 | 8,830.00 | 9,080.00 | 8,610.00 | 9,080.00 | 8,422.03 | 70,500 |
| 2025-07-21 | 8,900.00 | 9,200.00 | 8,780.00 | 9,200.00 | 8,533.33 | 1,500 |
| 2025-07-18 | 9,000.00 | 9,280.00 | 8,720.00 | 9,280.00 | 8,607.54 | 5,300 |
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.