Lix Detergent JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	61,000.00	64,000.00	61,000.00	63,700.00	27,777.41	60,400
2024-02-23	61,300.00	61,500.00	60,600.00	61,200.00	26,687.25	48,000
2024-02-22	60,000.00	61,300.00	60,000.00	61,200.00	26,687.25	44,400
2024-02-21	61,000.00	61,000.00	59,900.00	60,000.00	26,163.97	154,800
2024-02-20	61,800.00	61,800.00	60,000.00	60,800.00	26,512.82	46,200
2024-02-19	60,900.00	62,000.00	60,200.00	61,800.00	26,948.89	80,000
2024-02-16	59,500.00	60,400.00	59,000.00	60,200.00	26,251.18	28,600
2024-02-15	61,200.00	61,300.00	59,800.00	60,000.00	26,163.97	36,200
2024-02-07	61,400.00	61,400.00	61,000.00	61,400.00	26,774.46	38,800
2024-02-06	58,900.00	61,200.00	58,500.00	61,000.00	26,600.03	103,400
2024-02-05	59,100.00	59,200.00	58,800.00	58,900.00	25,684.29	101,000
2024-02-02	60,000.00	60,000.00	59,000.00	59,400.00	25,902.33	52,200
2024-02-01	59,400.00	60,800.00	58,200.00	60,800.00	26,512.82	144,400
2024-01-31	60,000.00	61,000.00	58,500.00	59,800.00	26,076.75	227,800
2024-01-30	58,900.00	59,400.00	57,100.00	59,400.00	25,902.33	381,800
2024-01-29	52,100.00	55,600.00	52,100.00	55,600.00	24,245.28	363,000
2024-01-26	52,500.00	53,000.00	51,500.00	52,000.00	22,675.44	120,000
2024-01-25	51,900.00	51,900.00	51,400.00	51,500.00	22,457.40	241,400
2024-01-24	52,500.00	52,500.00	51,800.00	51,800.00	22,588.22	129,200
2024-01-23	52,000.00	53,100.00	52,000.00	52,200.00	22,762.65	570,800
2024-01-22	52,000.00	52,000.00	51,800.00	51,800.00	22,588.22	32,600
2024-01-19	51,700.00	51,900.00	51,500.00	51,900.00	22,631.83	36,400
2024-01-18	51,700.00	51,700.00	51,300.00	51,700.00	22,544.62	22,000
2024-01-17	51,700.00	51,700.00	51,500.00	51,500.00	22,457.40	15,000
2024-01-16	51,600.00	51,600.00	51,500.00	51,500.00	22,457.40	5,800
2024-01-15	52,000.00	52,300.00	52,000.00	52,000.00	22,675.44	23,000
2024-01-12	49,400.00	52,600.00	49,400.00	51,900.00	22,631.83	40,000
2024-01-11	51,500.00	52,700.00	51,500.00	52,300.00	22,806.26	13,800
2024-01-10	51,900.00	52,000.00	51,900.00	52,000.00	22,675.44	9,400
2024-01-09	52,000.00	52,000.00	51,500.00	51,900.00	22,631.83	3,200
2024-01-08	51,900.00	51,900.00	51,900.00	51,900.00	22,631.83	4,000
2024-01-05	51,900.00	51,900.00	51,900.00	51,900.00	22,631.83	200
2024-01-04	53,000.00	53,000.00	51,100.00	51,500.00	22,457.40	10,000
2024-01-02	51,500.00	51,500.00	51,500.00	51,500.00	22,457.40	3,600
2023-12-29	51,500.00	51,500.00	51,500.00	51,500.00	22,457.40	200
2023-12-28	52,000.00	52,800.00	51,100.00	52,000.00	22,239.37	59,800
2023-12-27	51,100.00	52,400.00	50,900.00	51,100.00	21,854.46	38,000
2023-12-26	50,900.00	50,900.00	50,700.00	50,900.00	21,768.92	15,000
2023-12-25	50,000.00	50,900.00	50,000.00	50,900.00	21,768.92	12,200
2023-12-22	49,200.00	51,200.00	49,200.00	50,000.00	21,384.01	7,000
2023-12-21	49,000.00	51,000.00	48,000.00	51,000.00	21,811.69	24,400
2023-12-20	50,000.00	51,000.00	50,000.00	51,000.00	21,811.69	1,600
2023-12-19	50,000.00	50,000.00	50,000.00	50,000.00	21,384.01	5,400
2023-12-18	51,000.00	51,200.00	51,000.00	51,000.00	21,811.69	20,000
2023-12-15	50,900.00	51,000.00	50,900.00	51,000.00	21,811.69	1,000
2023-12-14	50,200.00	50,500.00	50,000.00	50,500.00	21,597.85	10,800
2023-12-13	50,000.00	50,900.00	49,900.00	50,900.00	21,768.92	10,800
2023-12-12	50,600.00	51,000.00	50,000.00	50,000.00	21,384.01	10,000
2023-12-11	49,850.00	50,000.00	49,850.00	50,000.00	21,384.01	14,400
2023-12-08	49,350.00	49,650.00	49,300.00	49,650.00	21,234.32	4,200
2023-12-07	50,800.00	50,800.00	49,200.00	50,600.00	21,640.62	600
2023-12-06	50,400.00	50,800.00	49,300.00	50,800.00	21,726.16	28,200
2023-12-05	49,300.00	49,300.00	49,300.00	49,300.00	21,084.63	200
2023-12-04	49,150.00	49,600.00	49,150.00	49,250.00	21,063.25	6,400
2023-12-01	49,400.00	49,500.00	49,400.00	49,400.00	21,127.40	2,200
2023-11-30	49,150.00	49,400.00	49,150.00	49,400.00	21,127.40	600
2023-11-29	49,700.00	49,700.00	49,150.00	49,150.00	21,020.48	4,800
2023-11-28	49,700.00	49,700.00	49,700.00	49,700.00	21,255.71	200
2023-11-27	49,500.00	49,500.00	49,000.00	49,500.00	21,170.17	4,200
2023-11-24	49,000.00	50,300.00	49,000.00	49,500.00	21,170.17	11,800

← NewerPage 12 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	1,700.0000 VND
2025-05-19	1,200.0000 VND
2024-12-26	500.0000 VND
2024-06-20	2,000.0000 VND
2023-12-29	1,000.0000 VND
2023-06-15	2,000.0000 VND
2023-01-10	1,500.0000 VND
2022-06-23	3,000.0000 VND
2021-06-16	1,000.0000 VND
2020-11-23	3,000.0000 VND
2020-07-27	500.0000 VND
2020-05-25	500.0000 VND
2019-12-12	2,500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.