Searefico Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 8,610.00 | 8,610.00 | 8,530.00 | 8,600.00 | 7,976.81 | 9,100 |
| 2024-10-10 | 8,650.00 | 8,820.00 | 8,600.00 | 8,820.00 | 8,180.87 | 6,000 |
| 2024-10-09 | 8,590.00 | 8,900.00 | 8,590.00 | 8,900.00 | 8,255.07 | 7,300 |
| 2024-10-08 | 8,770.00 | 8,770.00 | 8,600.00 | 8,600.00 | 7,976.81 | 500 |
| 2024-10-07 | 8,720.00 | 8,830.00 | 8,600.00 | 8,830.00 | 8,190.14 | 10,600 |
| 2024-10-04 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 8,347.83 | 1,500 |
| 2024-10-03 | 8,680.00 | 8,890.00 | 8,600.00 | 8,890.00 | 8,245.80 | 9,500 |
| 2024-10-02 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,255.07 | 2,000 |
| 2024-10-01 | 8,900.00 | 8,940.00 | 8,900.00 | 8,930.00 | 8,282.90 | 10,000 |
| 2024-09-30 | 8,920.00 | 8,930.00 | 8,920.00 | 8,930.00 | 8,282.90 | 1,100 |
| 2024-09-27 | 8,820.00 | 9,000.00 | 8,720.00 | 8,970.00 | 8,320.00 | 35,700 |
| 2024-09-26 | 8,770.00 | 9,020.00 | 8,770.00 | 9,000.00 | 8,347.83 | 46,400 |
| 2024-09-25 | 8,870.00 | 8,990.00 | 8,770.00 | 8,770.00 | 8,134.49 | 13,400 |
| 2024-09-24 | 9,040.00 | 9,150.00 | 8,850.00 | 8,880.00 | 8,236.52 | 9,200 |
| 2024-09-23 | 9,090.00 | 9,150.00 | 8,820.00 | 9,150.00 | 8,486.96 | 26,200 |
| 2024-09-20 | 8,880.00 | 9,080.00 | 8,820.00 | 9,040.00 | 8,384.93 | 24,700 |
| 2024-09-19 | 9,120.00 | 9,150.00 | 8,790.00 | 9,060.00 | 8,403.48 | 5,800 |
| 2024-09-18 | 9,170.00 | 9,300.00 | 8,850.00 | 8,920.00 | 8,273.62 | 20,300 |
| 2024-09-17 | 8,950.00 | 9,300.00 | 8,570.00 | 9,200.00 | 8,533.33 | 56,500 |
| 2024-09-16 | 9,000.00 | 9,260.00 | 8,920.00 | 8,920.00 | 8,273.62 | 13,900 |
| 2024-09-13 | 9,010.00 | 9,310.00 | 8,980.00 | 9,280.00 | 8,607.54 | 16,000 |
| 2024-09-12 | 9,030.00 | 9,500.00 | 8,950.00 | 9,500.00 | 8,811.59 | 16,500 |
| 2024-09-11 | 9,290.00 | 9,500.00 | 8,940.00 | 9,500.00 | 8,811.59 | 75,000 |
| 2024-09-10 | 9,370.00 | 9,390.00 | 9,370.00 | 9,390.00 | 8,709.56 | 2,800 |
| 2024-09-09 | 9,330.00 | 9,500.00 | 9,330.00 | 9,500.00 | 8,811.59 | 4,500 |
| 2024-09-06 | 9,200.00 | 9,500.00 | 8,930.00 | 8,940.00 | 8,292.17 | 47,400 |
| 2024-09-05 | 9,590.00 | 9,600.00 | 9,590.00 | 9,600.00 | 8,904.35 | 5,000 |
| 2024-09-04 | 9,300.00 | 9,670.00 | 9,180.00 | 9,600.00 | 8,904.35 | 36,400 |
| 2024-08-29 | 9,950.00 | 10,000.00 | 9,300.00 | 9,870.00 | 9,154.78 | 51,000 |
| 2024-08-28 | 9,520.00 | 9,900.00 | 9,400.00 | 9,800.00 | 9,089.85 | 25,800 |
| 2024-08-27 | 9,950.00 | 10,100.00 | 9,430.00 | 9,900.00 | 9,182.61 | 17,100 |
| 2024-08-26 | 9,620.00 | 10,100.00 | 9,580.00 | 9,900.00 | 9,182.61 | 51,000 |
| 2024-08-23 | 9,410.00 | 10,300.00 | 9,400.00 | 10,300.00 | 9,553.62 | 173,300 |
| 2024-08-22 | 9,220.00 | 10,100.00 | 9,180.00 | 10,100.00 | 9,368.12 | 89,500 |
| 2024-08-21 | 9,160.00 | 9,850.00 | 9,070.00 | 9,850.00 | 9,136.23 | 90,600 |
| 2024-08-20 | 9,390.00 | 9,800.00 | 9,130.00 | 9,750.00 | 9,043.48 | 39,300 |
| 2024-08-19 | 9,820.00 | 10,000.00 | 9,160.00 | 9,800.00 | 9,089.85 | 41,000 |
| 2024-08-16 | 8,990.00 | 9,840.00 | 8,820.00 | 9,840.00 | 9,126.96 | 105,900 |
| 2024-08-15 | 9,200.00 | 9,230.00 | 8,950.00 | 9,210.00 | 8,542.61 | 26,500 |
| 2024-08-14 | 8,920.00 | 9,210.00 | 8,920.00 | 9,210.00 | 8,542.61 | 400 |
| 2024-08-13 | 9,240.00 | 9,270.00 | 8,930.00 | 9,270.00 | 8,598.26 | 4,700 |
| 2024-08-12 | 9,350.00 | 9,350.00 | 8,900.00 | 9,260.00 | 8,588.99 | 12,400 |
| 2024-08-09 | 8,900.00 | 9,250.00 | 8,900.00 | 9,250.00 | 8,579.71 | 1,200 |
| 2024-08-07 | 9,500.00 | 9,500.00 | 8,900.00 | 9,300.00 | 8,626.09 | 1,200 |
| 2024-08-06 | 9,000.00 | 9,400.00 | 8,950.00 | 9,290.00 | 8,616.81 | 2,900 |
| 2024-08-05 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 8,542.61 | 5,000 |
| 2024-08-02 | 9,190.00 | 9,240.00 | 8,890.00 | 9,240.00 | 8,570.43 | 5,300 |
| 2024-08-01 | 9,240.00 | 9,280.00 | 8,820.00 | 9,280.00 | 8,607.54 | 5,400 |
| 2024-07-31 | 8,930.00 | 9,490.00 | 8,930.00 | 9,380.00 | 8,700.29 | 2,800 |
| 2024-07-30 | 9,280.00 | 9,280.00 | 8,930.00 | 8,930.00 | 8,282.90 | 600 |
| 2024-07-29 | 9,100.00 | 9,280.00 | 9,100.00 | 9,270.00 | 8,598.26 | 6,200 |
| 2024-07-25 | 9,270.00 | 9,270.00 | 9,010.00 | 9,260.00 | 8,588.99 | 3,200 |
| 2024-07-24 | 9,100.00 | 9,300.00 | 8,960.00 | 9,280.00 | 8,607.54 | 6,100 |
| 2024-07-23 | 9,490.00 | 9,490.00 | 9,250.00 | 9,250.00 | 8,579.71 | 2,200 |
| 2024-07-22 | 8,950.00 | 9,060.00 | 8,950.00 | 9,060.00 | 8,403.48 | 2,500 |
| 2024-07-19 | 9,200.00 | 9,250.00 | 8,950.00 | 8,950.00 | 8,301.45 | 1,800 |
| 2024-07-18 | 9,000.00 | 9,220.00 | 9,000.00 | 9,220.00 | 8,551.88 | 5,100 |
| 2024-07-17 | 9,330.00 | 9,330.00 | 9,330.00 | 9,330.00 | 8,653.91 | 1,600 |
| 2024-07-16 | 9,070.00 | 9,400.00 | 8,890.00 | 9,370.00 | 8,691.01 | 15,600 |
| 2024-07-15 | 9,030.00 | 9,470.00 | 8,960.00 | 9,450.00 | 8,765.22 | 16,600 |
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.