Searefico Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 8,210.00 | 8,250.00 | 8,000.00 | 8,250.00 | 7,652.17 | 27,100 |
| 2025-01-14 | 8,090.00 | 8,210.00 | 7,800.00 | 8,200.00 | 7,605.80 | 27,900 |
| 2025-01-13 | 7,990.00 | 8,290.00 | 7,680.00 | 7,680.00 | 7,123.48 | 11,300 |
| 2025-01-10 | 8,290.00 | 8,300.00 | 8,000.00 | 8,250.00 | 7,652.17 | 12,100 |
| 2025-01-09 | 8,050.00 | 8,450.00 | 8,050.00 | 8,220.00 | 7,624.35 | 11,000 |
| 2025-01-08 | 7,580.00 | 8,580.00 | 7,580.00 | 8,050.00 | 7,466.67 | 2,500 |
| 2025-01-07 | 8,010.00 | 8,180.00 | 8,000.00 | 8,150.00 | 7,559.42 | 7,200 |
| 2025-01-06 | 8,060.00 | 8,060.00 | 7,860.00 | 8,000.00 | 7,420.29 | 5,500 |
| 2025-01-03 | 8,230.00 | 8,230.00 | 7,900.00 | 7,900.00 | 7,327.54 | 76,300 |
| 2025-01-02 | 8,310.00 | 8,600.00 | 8,250.00 | 8,470.00 | 7,856.23 | 39,100 |
| 2024-12-31 | 8,270.00 | 8,850.00 | 8,200.00 | 8,830.00 | 8,190.14 | 95,100 |
| 2024-12-30 | 8,220.00 | 8,750.00 | 8,120.00 | 8,750.00 | 8,115.94 | 91,900 |
| 2024-12-27 | 8,210.00 | 8,700.00 | 8,210.00 | 8,700.00 | 8,069.56 | 17,400 |
| 2024-12-26 | 8,140.00 | 8,700.00 | 7,850.00 | 8,700.00 | 8,069.56 | 134,800 |
| 2024-12-25 | 7,920.00 | 8,200.00 | 7,920.00 | 8,200.00 | 7,605.80 | 7,200 |
| 2024-12-24 | 7,910.00 | 8,220.00 | 7,850.00 | 8,220.00 | 7,624.35 | 175,700 |
| 2024-12-23 | 8,250.00 | 8,250.00 | 8,160.00 | 8,170.00 | 7,577.97 | 17,000 |
| 2024-12-20 | 8,080.00 | 8,300.00 | 8,080.00 | 8,250.00 | 7,652.17 | 7,100 |
| 2024-12-19 | 8,090.00 | 8,350.00 | 7,850.00 | 8,350.00 | 7,744.93 | 14,300 |
| 2024-12-18 | 8,090.00 | 8,090.00 | 7,840.00 | 8,090.00 | 7,503.77 | 16,500 |
| 2024-12-17 | 8,000.00 | 8,100.00 | 7,840.00 | 8,090.00 | 7,503.77 | 39,500 |
| 2024-12-16 | 8,070.00 | 8,100.00 | 8,070.00 | 8,090.00 | 7,503.77 | 5,500 |
| 2024-12-13 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,513.04 | 6,000 |
| 2024-12-12 | 7,910.00 | 8,100.00 | 7,850.00 | 8,080.00 | 7,494.49 | 17,600 |
| 2024-12-11 | 7,920.00 | 8,150.00 | 7,830.00 | 8,150.00 | 7,559.42 | 31,700 |
| 2024-12-09 | 7,920.00 | 8,160.00 | 7,900.00 | 8,160.00 | 7,568.70 | 9,000 |
| 2024-12-05 | 8,000.00 | 8,220.00 | 7,950.00 | 8,170.00 | 7,577.97 | 30,000 |
| 2024-12-04 | 8,000.00 | 8,250.00 | 8,000.00 | 8,180.00 | 7,587.25 | 17,300 |
| 2024-12-03 | 7,900.00 | 8,220.00 | 7,880.00 | 8,180.00 | 7,587.25 | 43,100 |
| 2024-12-02 | 8,180.00 | 8,180.00 | 7,910.00 | 7,910.00 | 7,336.81 | 600 |
| 2024-11-29 | 8,200.00 | 8,260.00 | 7,850.00 | 8,180.00 | 7,587.25 | 92,700 |
| 2024-11-27 | 8,010.00 | 8,280.00 | 7,760.00 | 8,270.00 | 7,670.72 | 51,400 |
| 2024-11-26 | 8,190.00 | 8,340.00 | 7,950.00 | 8,340.00 | 7,735.65 | 27,000 |
| 2024-11-25 | 8,350.00 | 8,350.00 | 7,850.00 | 8,290.00 | 7,689.28 | 12,000 |
| 2024-11-22 | 8,290.00 | 8,350.00 | 7,960.00 | 8,330.00 | 7,726.38 | 35,000 |
| 2024-11-21 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 7,726.38 | 1,000 |
| 2024-11-20 | 8,340.00 | 8,390.00 | 7,950.00 | 8,380.00 | 7,772.75 | 22,600 |
| 2024-11-19 | 8,030.00 | 8,390.00 | 7,960.00 | 8,390.00 | 7,782.03 | 13,000 |
| 2024-11-18 | 8,030.00 | 8,400.00 | 8,030.00 | 8,390.00 | 7,782.03 | 5,000 |
| 2024-11-15 | 8,390.00 | 8,600.00 | 7,950.00 | 8,400.00 | 7,791.30 | 22,800 |
| 2024-11-14 | 8,420.00 | 8,420.00 | 8,410.00 | 8,410.00 | 7,800.58 | 5,000 |
| 2024-11-11 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,884.06 | 500 |
| 2024-11-08 | 8,350.00 | 8,420.00 | 8,350.00 | 8,420.00 | 7,809.85 | 14,000 |
| 2024-11-07 | 8,390.00 | 8,420.00 | 8,390.00 | 8,420.00 | 7,809.85 | 3,500 |
| 2024-11-06 | 8,410.00 | 8,410.00 | 8,400.00 | 8,410.00 | 7,800.58 | 5,000 |
| 2024-11-05 | 8,420.00 | 8,420.00 | 8,420.00 | 8,420.00 | 7,809.85 | 500 |
| 2024-11-04 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 7,772.75 | 3,000 |
| 2024-11-01 | 8,450.00 | 8,450.00 | 8,000.00 | 8,400.00 | 7,791.30 | 6,300 |
| 2024-10-30 | 8,200.00 | 8,450.00 | 8,200.00 | 8,450.00 | 7,837.68 | 5,500 |
| 2024-10-29 | 8,040.00 | 8,470.00 | 8,000.00 | 8,470.00 | 7,856.23 | 19,700 |
| 2024-10-25 | 8,500.00 | 8,600.00 | 8,050.00 | 8,600.00 | 7,976.81 | 8,600 |
| 2024-10-24 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,976.81 | 500 |
| 2024-10-23 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 7,837.68 | 600 |
| 2024-10-22 | 8,640.00 | 8,690.00 | 8,220.00 | 8,220.00 | 7,624.35 | 600 |
| 2024-10-21 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 8,051.01 | 500 |
| 2024-10-18 | 8,400.00 | 8,680.00 | 8,200.00 | 8,500.00 | 7,884.06 | 2,200 |
| 2024-10-17 | 8,400.00 | 8,440.00 | 7,930.00 | 8,400.00 | 7,791.30 | 35,100 |
| 2024-10-16 | 8,490.00 | 8,490.00 | 8,370.00 | 8,370.00 | 7,763.48 | 2,000 |
| 2024-10-15 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,884.06 | 1,700 |
| 2024-10-14 | 8,600.00 | 8,750.00 | 8,600.00 | 8,750.00 | 8,115.94 | 2,000 |
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.