Searefico Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,100.00 | 7,350.00 | 7,100.00 | 7,350.00 | 7,350.00 | 700 |
| 2026-10-15 | 7,750.00 | 7,750.00 | 7,090.00 | 7,200.00 | 7,200.00 | 48,000 |
| 2026-10-14 | 7,410.00 | 7,450.00 | 6,950.00 | 7,450.00 | 7,450.00 | 4,800 |
| 2026-10-13 | 7,510.00 | 7,510.00 | 7,450.00 | 7,460.00 | 7,460.00 | 115,700 |
| 2026-10-12 | 8,290.00 | 8,290.00 | 7,930.00 | 7,930.00 | 7,930.00 | 2,600 |
| 2026-10-09 | 7,800.00 | 7,980.00 | 7,410.00 | 7,780.00 | 7,780.00 | 10,900 |
| 2026-10-08 | 7,680.00 | 7,900.00 | 7,680.00 | 7,900.00 | 7,900.00 | 3,100 |
| 2026-10-07 | 7,970.00 | 7,980.00 | 7,970.00 | 7,980.00 | 7,980.00 | 300 |
| 2026-10-06 | 7,580.00 | 7,750.00 | 7,500.00 | 7,750.00 | 7,750.00 | 9,700 |
| 2026-10-05 | 7,560.00 | 7,600.00 | 7,560.00 | 7,600.00 | 7,600.00 | 2,100 |
| 2026-10-02 | 7,300.00 | 7,880.00 | 7,300.00 | 7,320.00 | 7,320.00 | 5,600 |
| 2026-10-01 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 3,300 |
| 2026-09-30 | 7,510.00 | 7,900.00 | 7,360.00 | 7,900.00 | 7,900.00 | 38,000 |
| 2026-09-29 | 7,850.00 | 7,850.00 | 7,330.00 | 7,790.00 | 7,790.00 | 194,600 |
| 2026-09-28 | 7,960.00 | 7,980.00 | 7,880.00 | 7,880.00 | 7,880.00 | 2,900 |
| 2026-09-25 | 7,990.00 | 8,000.00 | 7,460.00 | 7,980.00 | 7,980.00 | 19,500 |
| 2026-09-24 | 7,990.00 | 8,000.00 | 7,410.00 | 7,990.00 | 7,990.00 | 29,900 |
| 2026-09-23 | 7,770.00 | 7,900.00 | 7,370.00 | 7,890.00 | 7,890.00 | 11,500 |
| 2026-09-22 | 7,740.00 | 7,750.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1,200 |
| 2026-09-21 | 7,570.00 | 7,900.00 | 7,560.00 | 7,700.00 | 7,700.00 | 33,600 |
| 2026-09-18 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1,100 |
| 2026-09-17 | 7,390.00 | 7,480.00 | 6,960.00 | 7,430.00 | 7,430.00 | 13,200 |
| 2026-09-16 | 7,100.00 | 7,500.00 | 6,950.00 | 7,420.00 | 7,420.00 | 9,600 |
| 2026-09-15 | 6,540.00 | 7,290.00 | 6,540.00 | 7,100.00 | 7,100.00 | 9,400 |
| 2026-09-14 | 6,937.29 | 6,974.59 | 6,610.94 | 6,900.00 | 6,900.00 | 17,100 |
| 2026-09-11 | 6,927.97 | 6,983.92 | 6,872.02 | 6,881.35 | 6,881.35 | 6,600 |
| 2026-09-10 | 6,853.38 | 6,993.24 | 6,620.27 | 6,993.24 | 6,993.24 | 13,200 |
| 2026-09-09 | 6,676.21 | 6,993.24 | 6,620.27 | 6,769.46 | 6,769.46 | 11,100 |
| 2026-09-08 | 6,694.86 | 6,704.19 | 6,545.67 | 6,676.21 | 6,676.21 | 15,500 |
| 2026-09-07 | 7,340.00 | 7,340.00 | 7,000.00 | 7,130.00 | 7,130.00 | 608,100 |
| 2026-09-04 | 7,360.00 | 7,360.00 | 7,050.00 | 7,140.00 | 7,140.00 | 5,900 |
| 2026-09-03 | 7,290.00 | 7,290.00 | 7,060.00 | 7,140.00 | 7,140.00 | 6,700 |
| 2026-08-28 | 7,250.00 | 7,250.00 | 7,030.00 | 7,030.00 | 7,030.00 | 32,800 |
| 2026-08-27 | 7,280.00 | 7,280.00 | 7,090.00 | 7,200.00 | 7,200.00 | 23,100 |
| 2026-08-26 | 7,170.00 | 7,240.00 | 7,150.00 | 7,240.00 | 7,240.00 | 1,600 |
| 2026-08-25 | 7,370.00 | 7,370.00 | 7,110.00 | 7,300.00 | 7,300.00 | 22,200 |
| 2026-08-24 | 7,470.00 | 7,800.00 | 7,110.00 | 7,310.00 | 7,310.00 | 5,200 |
| 2026-08-21 | 7,490.00 | 7,710.00 | 7,060.00 | 7,470.00 | 7,470.00 | 9,200 |
| 2026-08-20 | 7,200.00 | 7,490.00 | 7,050.00 | 7,490.00 | 7,490.00 | 18,400 |
| 2026-08-19 | 7,490.00 | 7,790.00 | 7,010.00 | 7,540.00 | 6,993.62 | 7,600 |
| 2026-08-18 | 7,530.00 | 7,530.00 | 7,520.00 | 7,520.00 | 6,975.07 | 500 |
| 2026-08-17 | 7,670.00 | 7,670.00 | 7,070.00 | 7,380.00 | 6,845.22 | 17,100 |
| 2026-08-14 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,049.28 | 100 |
| 2026-08-13 | 7,630.00 | 7,670.00 | 7,170.00 | 7,170.00 | 6,650.43 | 10,400 |
| 2026-08-12 | 7,580.00 | 7,580.00 | 7,290.00 | 7,450.00 | 6,910.14 | 10,700 |
| 2026-08-11 | 7,210.00 | 7,400.00 | 7,160.00 | 7,370.00 | 6,835.94 | 7,300 |
| 2026-08-10 | 7,700.00 | 7,740.00 | 7,500.00 | 7,690.00 | 7,132.75 | 1,600 |
| 2026-08-07 | 7,990.00 | 8,000.00 | 7,260.00 | 7,260.00 | 6,733.91 | 28,000 |
| 2026-08-06 | 7,500.00 | 7,840.00 | 7,500.00 | 7,800.00 | 7,234.78 | 5,600 |
| 2026-08-05 | 7,570.00 | 7,990.00 | 7,440.00 | 7,980.00 | 7,401.74 | 5,000 |
| 2026-08-04 | 7,710.00 | 8,090.00 | 7,710.00 | 8,000.00 | 7,420.29 | 1,300 |
| 2026-08-03 | 7,990.00 | 8,000.00 | 7,220.00 | 7,710.00 | 7,151.30 | 11,700 |
| 2026-07-31 | 7,070.00 | 7,570.00 | 7,050.00 | 7,520.00 | 6,975.07 | 16,000 |
| 2026-07-30 | 7,980.00 | 8,000.00 | 6,980.00 | 7,580.00 | 7,030.72 | 6,400 |
| 2026-07-29 | 6,900.00 | 7,500.00 | 6,800.00 | 7,500.00 | 6,956.52 | 28,600 |
| 2026-07-28 | 7,450.00 | 7,450.00 | 6,900.00 | 7,310.00 | 6,780.29 | 5,400 |
| 2026-07-27 | 6,710.00 | 7,200.00 | 6,710.00 | 7,020.00 | 6,511.30 | 17,900 |
| 2026-07-24 | 7,290.00 | 7,290.00 | 7,000.00 | 7,090.00 | 6,576.23 | 3,200 |
| 2026-07-23 | 7,350.00 | 7,350.00 | 7,070.00 | 7,140.00 | 6,622.61 | 26,400 |
| 2026-07-22 | 7,400.00 | 7,400.00 | 7,190.00 | 7,200.00 | 6,678.26 | 9,100 |
Page 1 of 20 · 1,166 trading daysOlder →
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.