Searefico Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 8,750.00 | 9,220.00 | 8,750.00 | 9,220.00 | 8,551.88 | 400 |
| 2025-04-18 | 9,290.00 | 9,290.00 | 8,850.00 | 9,240.00 | 8,570.43 | 3,200 |
| 2025-04-17 | 8,450.00 | 9,250.00 | 8,370.00 | 9,240.00 | 8,570.43 | 11,300 |
| 2025-04-16 | 8,780.00 | 9,220.00 | 8,710.00 | 9,000.00 | 8,347.83 | 12,700 |
| 2025-04-15 | 8,900.00 | 9,550.00 | 8,770.00 | 9,360.00 | 8,681.74 | 3,000 |
| 2025-04-14 | 9,310.00 | 9,540.00 | 8,910.00 | 9,390.00 | 8,709.56 | 4,200 |
| 2025-04-11 | 9,200.00 | 9,790.00 | 9,050.00 | 9,350.00 | 8,672.46 | 23,100 |
| 2025-04-10 | 9,250.00 | 9,750.00 | 9,250.00 | 9,730.00 | 9,024.93 | 6,800 |
| 2025-04-09 | 9,540.00 | 9,540.00 | 9,250.00 | 9,250.00 | 8,579.71 | 1,300 |
| 2025-04-08 | 9,200.00 | 9,300.00 | 8,770.00 | 9,150.00 | 8,486.96 | 1,500 |
| 2025-04-04 | 9,750.00 | 9,750.00 | 8,990.00 | 9,430.00 | 8,746.67 | 1,800 |
| 2025-04-03 | 9,250.00 | 9,840.00 | 9,240.00 | 9,660.00 | 8,960.00 | 13,200 |
| 2025-04-02 | 10,000.00 | 10,000.00 | 9,400.00 | 9,930.00 | 9,210.43 | 14,800 |
| 2025-04-01 | 9,950.00 | 10,000.00 | 9,420.00 | 9,420.00 | 8,737.39 | 1,000 |
| 2025-03-31 | 10,000.00 | 10,000.00 | 9,300.00 | 9,980.00 | 9,256.81 | 11,100 |
| 2025-03-28 | 9,410.00 | 10,000.00 | 9,410.00 | 9,970.00 | 9,247.54 | 1,400 |
| 2025-03-27 | 9,420.00 | 10,000.00 | 9,360.00 | 10,000.00 | 9,275.36 | 12,500 |
| 2025-03-25 | 9,950.00 | 10,000.00 | 9,500.00 | 10,000.00 | 9,275.36 | 18,600 |
| 2025-03-21 | 10,000.00 | 10,000.00 | 9,410.00 | 10,000.00 | 9,275.36 | 8,100 |
| 2025-03-20 | 9,700.00 | 10,000.00 | 9,700.00 | 9,960.00 | 9,238.26 | 2,700 |
| 2025-03-19 | 10,000.00 | 10,000.00 | 9,500.00 | 9,930.00 | 9,210.43 | 2,300 |
| 2025-03-18 | 9,950.00 | 9,980.00 | 9,900.00 | 9,980.00 | 9,256.81 | 500 |
| 2025-03-17 | 9,500.00 | 10,000.00 | 9,400.00 | 10,000.00 | 9,275.36 | 7,100 |
| 2025-03-14 | 10,000.00 | 10,000.00 | 9,500.00 | 9,500.00 | 8,811.59 | 1,500 |
| 2025-03-13 | 9,200.00 | 9,500.00 | 8,940.00 | 9,500.00 | 8,811.59 | 12,400 |
| 2025-03-12 | 10,000.00 | 10,000.00 | 9,350.00 | 9,500.00 | 8,811.59 | 3,800 |
| 2025-03-11 | 9,500.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,182.61 | 4,100 |
| 2025-03-10 | 9,880.00 | 10,000.00 | 9,880.00 | 10,000.00 | 9,275.36 | 700 |
| 2025-03-07 | 9,700.00 | 9,790.00 | 9,490.00 | 9,490.00 | 8,802.32 | 2,400 |
| 2025-03-06 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,089.85 | 500 |
| 2025-03-05 | 9,500.00 | 10,100.00 | 9,350.00 | 10,000.00 | 9,275.36 | 4,800 |
| 2025-03-04 | 9,980.00 | 10,100.00 | 9,410.00 | 10,000.00 | 9,275.36 | 4,200 |
| 2025-03-03 | 9,500.00 | 10,050.00 | 9,500.00 | 10,000.00 | 9,275.36 | 2,500 |
| 2025-02-28 | 10,000.00 | 10,000.00 | 9,420.00 | 9,900.00 | 9,182.61 | 4,200 |
| 2025-02-27 | 9,300.00 | 9,950.00 | 9,300.00 | 9,940.00 | 9,219.71 | 4,700 |
| 2025-02-26 | 9,890.00 | 9,990.00 | 9,890.00 | 9,990.00 | 9,266.09 | 700 |
| 2025-02-25 | 9,490.00 | 9,900.00 | 9,000.00 | 9,900.00 | 9,182.61 | 7,800 |
| 2025-02-24 | 9,540.00 | 9,610.00 | 8,710.00 | 9,500.00 | 8,811.59 | 16,600 |
| 2025-02-21 | 9,000.00 | 9,470.00 | 8,600.00 | 9,100.00 | 8,440.58 | 15,500 |
| 2025-02-20 | 9,000.00 | 9,020.00 | 8,440.00 | 8,940.00 | 8,292.17 | 1,600 |
| 2025-02-19 | 9,450.00 | 9,450.00 | 8,330.00 | 8,430.00 | 7,819.13 | 9,400 |
| 2025-02-18 | 8,600.00 | 8,950.00 | 8,370.00 | 8,950.00 | 8,301.45 | 7,000 |
| 2025-02-17 | 8,740.00 | 8,990.00 | 8,740.00 | 8,990.00 | 8,338.55 | 3,800 |
| 2025-02-14 | 8,800.00 | 8,850.00 | 8,260.00 | 8,740.00 | 8,106.67 | 6,000 |
| 2025-02-13 | 8,800.00 | 8,800.00 | 8,200.00 | 8,420.00 | 7,809.85 | 6,400 |
| 2025-02-12 | 8,100.00 | 8,410.00 | 8,100.00 | 8,410.00 | 7,800.58 | 1,400 |
| 2025-02-11 | 8,380.00 | 8,380.00 | 8,010.00 | 8,380.00 | 7,772.75 | 2,000 |
| 2025-02-10 | 8,420.00 | 8,500.00 | 8,010.00 | 8,380.00 | 7,772.75 | 900 |
| 2025-02-07 | 8,500.00 | 8,700.00 | 8,430.00 | 8,430.00 | 7,819.13 | 500 |
| 2025-02-06 | 8,190.00 | 8,250.00 | 8,190.00 | 8,250.00 | 7,652.17 | 600 |
| 2025-02-05 | 8,190.00 | 8,590.00 | 8,100.00 | 8,200.00 | 7,605.80 | 1,100 |
| 2025-02-04 | 7,810.00 | 8,230.00 | 7,810.00 | 8,200.00 | 7,605.80 | 2,000 |
| 2025-02-03 | 7,800.00 | 8,210.00 | 7,800.00 | 8,210.00 | 7,615.07 | 1,200 |
| 2025-01-24 | 8,160.00 | 8,160.00 | 8,120.00 | 8,120.00 | 7,531.59 | 500 |
| 2025-01-23 | 7,790.00 | 7,800.00 | 7,790.00 | 7,800.00 | 7,234.78 | 2,500 |
| 2025-01-22 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 7,689.28 | 100 |
| 2025-01-21 | 7,900.00 | 8,090.00 | 7,900.00 | 8,090.00 | 7,503.77 | 3,100 |
| 2025-01-20 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 7,290.43 | 9,200 |
| 2025-01-17 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 7,559.42 | 100 |
| 2025-01-16 | 7,920.00 | 8,480.00 | 7,920.00 | 8,000.00 | 7,420.29 | 66,500 |
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.