Lix Detergent JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	50,300.00	50,400.00	50,000.00	50,000.00	21,384.01	5,600
2023-11-22	50,000.00	50,000.00	50,000.00	50,000.00	21,384.01	1,000
2023-11-21	49,050.00	50,000.00	49,000.00	50,000.00	21,384.01	18,600
2023-11-20	49,000.00	49,000.00	49,000.00	49,000.00	20,956.33	1,000
2023-11-17	49,000.00	49,000.00	49,000.00	49,000.00	20,956.33	200
2023-11-16	50,000.00	50,000.00	49,000.00	49,000.00	20,956.33	2,000
2023-11-15	48,550.00	50,500.00	48,550.00	50,500.00	21,597.85	25,200
2023-11-14	48,250.00	48,300.00	48,000.00	48,100.00	20,571.42	11,800
2023-11-10	48,250.00	48,250.00	48,250.00	48,250.00	20,635.57	200
2023-11-09	48,250.00	48,250.00	48,250.00	48,250.00	20,635.57	200
2023-11-06	47,000.00	47,000.00	47,000.00	47,000.00	20,100.97	1,600
2023-11-02	46,200.00	47,000.00	46,200.00	46,500.00	19,887.13	2,600
2023-11-01	46,100.00	46,100.00	46,050.00	46,050.00	19,694.67	600
2023-10-31	47,000.00	47,000.00	47,000.00	47,000.00	20,100.97	2,800
2023-10-30	47,000.00	47,000.00	47,000.00	47,000.00	20,100.97	1,200
2023-10-26	47,500.00	48,500.00	47,500.00	48,500.00	20,742.49	2,600
2023-10-25	48,000.00	48,500.00	48,000.00	48,500.00	20,742.49	400
2023-10-24	47,500.00	47,500.00	47,500.00	47,500.00	20,314.81	2,800
2023-10-23	47,700.00	47,700.00	47,700.00	47,700.00	20,400.35	200
2023-10-20	47,700.00	47,750.00	47,500.00	47,750.00	20,421.73	2,600
2023-10-19	48,000.00	48,000.00	48,000.00	48,000.00	20,528.65	200
2023-10-18	47,600.00	47,600.00	47,600.00	47,600.00	20,357.58	1,000
2023-10-17	48,500.00	49,000.00	47,650.00	47,650.00	20,378.96	1,600
2023-10-16	48,000.00	49,100.00	48,000.00	48,000.00	20,528.65	2,800
2023-10-12	48,600.00	48,600.00	47,500.00	47,500.00	20,314.81	7,000
2023-10-11	48,600.00	48,600.00	48,600.00	48,600.00	20,785.26	600
2023-10-10	49,500.00	49,500.00	49,000.00	49,500.00	21,170.17	1,400
2023-10-09	50,400.00	50,400.00	49,500.00	49,500.00	21,170.17	1,600
2023-10-06	49,050.00	49,100.00	49,000.00	49,000.00	20,956.33	3,200
2023-10-05	49,000.00	49,000.00	49,000.00	49,000.00	20,956.33	1,000
2023-10-04	49,000.00	49,450.00	47,000.00	49,000.00	20,956.33	2,600
2023-10-03	49,500.00	50,000.00	49,000.00	49,000.00	20,956.33	4,200
2023-10-02	49,500.00	49,500.00	49,000.00	49,500.00	21,170.17	1,400
2023-09-29	49,450.00	49,550.00	49,450.00	49,500.00	21,170.17	2,200
2023-09-28	49,500.00	49,500.00	49,500.00	49,500.00	21,170.17	200
2023-09-27	48,550.00	50,500.00	48,550.00	48,550.00	20,763.87	11,600
2023-09-26	48,100.00	48,550.00	48,100.00	48,550.00	20,763.87	2,400
2023-09-25	49,000.00	49,000.00	48,050.00	48,100.00	20,571.42	17,200
2023-09-22	48,300.00	48,300.00	48,000.00	48,000.00	20,528.65	4,200
2023-09-21	49,500.00	50,400.00	48,150.00	48,150.00	20,592.80	7,400
2023-09-20	48,000.00	48,000.00	48,000.00	48,000.00	20,528.65	1,000
2023-09-19	49,000.00	49,000.00	49,000.00	49,000.00	20,956.33	2,000
2023-09-18	49,600.00	49,600.00	49,000.00	49,000.00	20,956.33	2,200
2023-09-15	48,500.00	49,600.00	48,500.00	49,600.00	21,212.94	24,200
2023-09-14	48,300.00	48,300.00	48,300.00	48,300.00	20,656.95	2,200
2023-09-13	48,200.00	48,250.00	48,200.00	48,250.00	20,635.57	4,800
2023-09-12	48,150.00	48,200.00	48,150.00	48,200.00	20,614.19	2,000
2023-09-11	48,100.00	48,100.00	48,100.00	48,100.00	20,571.42	2,600
2023-09-08	48,000.00	48,000.00	48,000.00	48,000.00	20,528.65	3,000
2023-09-07	48,000.00	48,000.00	48,000.00	48,000.00	20,528.65	1,000
2023-09-06	48,000.00	48,000.00	48,000.00	48,000.00	20,528.65	600
2023-09-05	48,000.00	48,100.00	48,000.00	48,100.00	20,571.42	19,800
2023-08-31	48,000.00	48,000.00	48,000.00	48,000.00	20,528.65	400
2023-08-30	48,000.00	48,100.00	48,000.00	48,050.00	20,550.03	11,200
2023-08-29	47,500.00	48,000.00	47,000.00	48,000.00	20,528.65	4,200
2023-08-28	47,500.00	48,300.00	47,500.00	47,550.00	20,336.19	6,400
2023-08-25	47,500.00	47,500.00	47,500.00	47,500.00	20,314.81	400
2023-08-24	46,900.00	47,500.00	46,900.00	47,500.00	20,314.81	33,200
2023-08-23	46,800.00	47,000.00	46,800.00	46,900.00	20,058.20	9,800
2023-08-22	46,200.00	46,750.00	46,200.00	46,750.00	19,994.05	1,200

← NewerPage 13 of 21 · 1,227 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.