Searefico Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 9,300.00 | 9,300.00 | 8,720.00 | 9,190.00 | 8,524.06 | 31,800 |
| 2025-07-16 | 9,420.00 | 9,420.00 | 8,830.00 | 9,250.00 | 8,579.71 | 4,200 |
| 2025-07-15 | 9,500.00 | 9,540.00 | 8,850.00 | 9,330.00 | 8,653.91 | 17,600 |
| 2025-07-14 | 8,640.00 | 9,500.00 | 8,600.00 | 9,500.00 | 8,811.59 | 48,500 |
| 2025-07-11 | 8,640.00 | 9,090.00 | 8,610.00 | 8,950.00 | 8,301.45 | 6,000 |
| 2025-07-10 | 8,630.00 | 8,980.00 | 8,600.00 | 8,980.00 | 8,329.28 | 5,800 |
| 2025-07-09 | 8,990.00 | 9,480.00 | 8,600.00 | 9,000.00 | 8,347.83 | 13,700 |
| 2025-07-08 | 8,850.00 | 9,000.00 | 8,590.00 | 9,000.00 | 8,347.83 | 17,300 |
| 2025-07-07 | 8,800.00 | 8,930.00 | 8,520.00 | 8,930.00 | 8,282.90 | 5,500 |
| 2025-07-04 | 8,880.00 | 8,940.00 | 8,880.00 | 8,940.00 | 8,292.17 | 900 |
| 2025-07-03 | 9,080.00 | 9,080.00 | 8,520.00 | 8,900.00 | 8,255.07 | 6,000 |
| 2025-07-02 | 8,510.00 | 8,660.00 | 8,430.00 | 8,650.00 | 8,023.19 | 24,700 |
| 2025-07-01 | 8,620.00 | 8,720.00 | 8,510.00 | 8,510.00 | 7,893.33 | 11,900 |
| 2025-06-30 | 8,650.00 | 8,780.00 | 8,510.00 | 8,720.00 | 8,088.12 | 9,700 |
| 2025-06-27 | 8,780.00 | 8,970.00 | 8,630.00 | 8,790.00 | 8,153.04 | 4,100 |
| 2025-06-26 | 8,950.00 | 8,950.00 | 8,620.00 | 8,780.00 | 8,143.77 | 3,700 |
| 2025-06-25 | 8,950.00 | 8,980.00 | 8,700.00 | 8,750.00 | 8,115.94 | 5,200 |
| 2025-06-24 | 8,730.00 | 9,010.00 | 8,530.00 | 8,960.00 | 8,310.72 | 22,500 |
| 2025-06-23 | 9,110.00 | 9,110.00 | 8,720.00 | 9,110.00 | 8,449.85 | 5,000 |
| 2025-06-20 | 8,900.00 | 9,190.00 | 8,600.00 | 9,160.00 | 8,496.23 | 43,800 |
| 2025-06-19 | 8,710.00 | 8,990.00 | 8,700.00 | 8,920.00 | 8,273.62 | 3,500 |
| 2025-06-18 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 8,245.80 | 2,700 |
| 2025-06-17 | 8,900.00 | 9,080.00 | 8,650.00 | 9,040.00 | 8,384.93 | 11,900 |
| 2025-06-16 | 8,950.00 | 9,080.00 | 8,950.00 | 8,990.00 | 8,338.55 | 600 |
| 2025-06-13 | 8,960.00 | 9,040.00 | 8,600.00 | 8,950.00 | 8,301.45 | 14,500 |
| 2025-06-12 | 9,380.00 | 9,380.00 | 8,710.00 | 8,750.00 | 8,115.94 | 1,500 |
| 2025-06-11 | 8,930.00 | 9,000.00 | 8,930.00 | 9,000.00 | 8,347.83 | 500 |
| 2025-06-10 | 9,010.00 | 9,010.00 | 8,410.00 | 8,970.00 | 8,320.00 | 9,000 |
| 2025-06-09 | 8,980.00 | 9,010.00 | 8,960.00 | 9,010.00 | 8,357.10 | 1,100 |
| 2025-06-06 | 8,970.00 | 9,020.00 | 8,710.00 | 9,020.00 | 8,366.38 | 4,000 |
| 2025-06-05 | 9,000.00 | 9,100.00 | 9,000.00 | 9,020.00 | 8,366.38 | 1,100 |
| 2025-06-04 | 8,670.00 | 9,180.00 | 8,650.00 | 9,000.00 | 8,347.83 | 16,700 |
| 2025-06-03 | 8,950.00 | 9,100.00 | 8,670.00 | 8,990.00 | 8,338.55 | 11,600 |
| 2025-06-02 | 8,990.00 | 9,000.00 | 8,530.00 | 8,980.00 | 8,329.28 | 11,700 |
| 2025-05-30 | 9,090.00 | 9,490.00 | 8,650.00 | 9,000.00 | 8,347.83 | 17,800 |
| 2025-05-29 | 8,950.00 | 9,090.00 | 8,650.00 | 8,990.00 | 8,338.55 | 12,200 |
| 2025-05-28 | 8,800.00 | 9,000.00 | 8,600.00 | 8,920.00 | 8,273.62 | 34,400 |
| 2025-05-27 | 9,000.00 | 9,000.00 | 8,660.00 | 8,890.00 | 8,245.80 | 8,400 |
| 2025-05-26 | 8,660.00 | 9,000.00 | 8,630.00 | 8,980.00 | 8,329.28 | 15,800 |
| 2025-05-23 | 8,790.00 | 9,220.00 | 8,590.00 | 9,060.00 | 8,403.48 | 10,900 |
| 2025-05-22 | 8,600.00 | 8,840.00 | 8,570.00 | 8,770.00 | 8,134.49 | 15,000 |
| 2025-05-21 | 9,160.00 | 9,160.00 | 8,500.00 | 8,600.00 | 7,976.81 | 3,600 |
| 2025-05-20 | 8,950.00 | 9,050.00 | 8,950.00 | 9,000.00 | 8,347.83 | 500 |
| 2025-05-19 | 8,720.00 | 8,990.00 | 8,720.00 | 8,970.00 | 8,320.00 | 600 |
| 2025-05-16 | 9,070.00 | 9,190.00 | 8,650.00 | 9,040.00 | 8,384.93 | 5,700 |
| 2025-05-15 | 9,040.00 | 9,200.00 | 8,600.00 | 9,060.00 | 8,403.48 | 7,500 |
| 2025-05-14 | 9,140.00 | 9,140.00 | 8,730.00 | 9,060.00 | 8,403.48 | 2,300 |
| 2025-05-13 | 8,950.00 | 9,270.00 | 8,900.00 | 9,110.00 | 8,449.85 | 2,800 |
| 2025-05-12 | 8,900.00 | 9,340.00 | 8,890.00 | 9,340.00 | 8,663.19 | 1,800 |
| 2025-05-09 | 9,000.00 | 9,400.00 | 8,760.00 | 9,330.00 | 8,653.91 | 13,500 |
| 2025-05-08 | 9,370.00 | 9,580.00 | 9,010.00 | 9,390.00 | 8,709.56 | 3,700 |
| 2025-05-07 | 9,000.00 | 9,400.00 | 9,000.00 | 9,400.00 | 8,718.84 | 900 |
| 2025-05-06 | 9,850.00 | 10,000.00 | 8,850.00 | 9,490.00 | 8,802.32 | 7,600 |
| 2025-05-05 | 10,450.00 | 10,450.00 | 9,210.00 | 9,500.00 | 8,811.59 | 20,100 |
| 2025-04-29 | 9,400.00 | 9,900.00 | 9,200.00 | 9,900.00 | 9,182.61 | 24,900 |
| 2025-04-28 | 9,870.00 | 9,880.00 | 9,500.00 | 9,800.00 | 9,089.85 | 8,700 |
| 2025-04-25 | 9,860.00 | 9,860.00 | 9,020.00 | 9,300.00 | 8,626.09 | 5,300 |
| 2025-04-24 | 9,360.00 | 10,000.00 | 9,160.00 | 9,650.00 | 8,950.72 | 9,500 |
| 2025-04-23 | 9,220.00 | 9,860.00 | 9,030.00 | 9,700.00 | 8,997.10 | 3,000 |
| 2025-04-22 | 9,180.00 | 9,290.00 | 8,730.00 | 9,240.00 | 8,570.43 | 3,200 |
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.