Lix Detergent JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	46,200.00	46,300.00	46,200.00	46,300.00	19,801.59	7,800
2023-08-18	47,100.00	47,100.00	46,000.00	46,000.00	19,673.29	159,800
2023-08-17	47,100.00	47,700.00	47,100.00	47,700.00	20,400.35	1,000
2023-08-16	48,000.00	48,000.00	45,200.00	47,500.00	20,314.81	45,800
2023-08-15	47,600.00	48,050.00	47,500.00	48,050.00	20,550.03	8,800
2023-08-14	47,000.00	47,500.00	47,000.00	47,500.00	20,314.81	12,000
2023-08-11	47,100.00	47,100.00	47,000.00	47,000.00	20,100.97	21,800
2023-08-10	47,000.00	47,100.00	47,000.00	47,100.00	20,143.74	10,000
2023-08-09	47,000.00	47,350.00	47,000.00	47,350.00	20,250.66	1,600
2023-08-08	47,200.00	47,450.00	47,000.00	47,000.00	20,100.97	3,000
2023-08-07	47,000.00	47,000.00	47,000.00	47,000.00	20,100.97	3,400
2023-08-04	46,800.00	47,000.00	46,800.00	47,000.00	20,100.97	2,000
2023-08-03	46,600.00	47,000.00	46,600.00	47,000.00	20,100.97	600
2023-08-02	46,500.00	46,850.00	46,500.00	46,850.00	20,036.82	2,200
2023-08-01	46,850.00	46,850.00	46,500.00	46,500.00	19,887.13	3,600
2023-07-28	46,900.00	47,000.00	46,900.00	47,000.00	20,100.97	600
2023-07-27	46,500.00	46,750.00	46,400.00	46,750.00	19,994.05	30,000
2023-07-26	46,250.00	46,400.00	46,250.00	46,400.00	19,844.36	34,600
2023-07-25	46,300.00	46,500.00	46,300.00	46,300.00	19,801.59	18,200
2023-07-24	46,700.00	46,700.00	46,250.00	46,300.00	19,801.59	37,600
2023-07-21	46,100.00	46,100.00	46,100.00	46,100.00	19,716.06	1,000
2023-07-20	46,050.00	46,800.00	46,000.00	46,800.00	20,015.43	2,600
2023-07-19	46,100.00	46,100.00	46,000.00	46,050.00	19,694.67	6,800
2023-07-18	46,700.00	46,700.00	46,000.00	46,050.00	19,694.67	18,200
2023-07-17	46,000.00	46,000.00	44,100.00	46,000.00	19,673.29	25,400
2023-07-14	45,900.00	46,200.00	45,900.00	46,000.00	19,673.29	29,600
2023-07-13	45,900.00	46,500.00	45,900.00	45,900.00	19,630.52	8,000
2023-07-12	46,100.00	46,550.00	45,800.00	45,800.00	19,587.75	10,600
2023-07-11	45,800.00	46,050.00	44,000.00	45,750.00	19,566.37	45,800
2023-07-10	47,100.00	47,200.00	46,000.00	46,050.00	19,694.67	27,800
2023-07-07	46,750.00	46,750.00	45,200.00	46,650.00	19,951.28	4,800
2023-07-05	47,200.00	47,200.00	45,800.00	46,800.00	20,015.43	20,200
2023-07-04	47,200.00	47,200.00	47,200.00	47,200.00	20,186.51	200
2023-07-03	45,700.00	46,050.00	45,700.00	46,050.00	19,694.67	110,200
2023-06-30	45,000.00	45,000.00	45,000.00	45,000.00	19,245.61	5,600
2023-06-29	46,150.00	46,150.00	45,000.00	46,000.00	19,673.29	1,600
2023-06-28	44,700.00	46,150.00	44,350.00	46,150.00	19,737.44	18,400
2023-06-27	44,350.00	45,700.00	44,350.00	45,700.00	19,544.99	4,600
2023-06-26	45,900.00	46,000.00	45,900.00	45,950.00	19,651.91	800
2023-06-23	45,000.00	45,000.00	45,000.00	45,000.00	19,245.61	600
2023-06-22	45,000.00	45,000.00	45,000.00	45,000.00	19,245.61	4,800
2023-06-21	44,200.00	44,200.00	44,200.00	44,200.00	18,903.47	200
2023-06-20	44,200.00	45,000.00	43,600.00	45,000.00	19,245.61	3,200
2023-06-19	45,700.00	45,700.00	45,000.00	45,000.00	19,245.61	8,200
2023-06-16	46,000.00	46,000.00	45,000.00	45,700.00	19,544.99	23,400
2023-06-15	47,000.00	47,000.00	45,050.00	46,000.00	19,673.29	6,800
2023-06-14	46,800.00	47,650.00	46,800.00	47,650.00	19,523.60	53,200
2023-06-13	46,000.00	46,100.00	46,000.00	46,000.00	18,847.55	726,000
2023-06-12	46,750.00	46,750.00	46,300.00	46,300.00	18,970.47	7,000
2023-06-09	46,750.00	46,750.00	46,750.00	46,750.00	19,154.85	400
2023-06-08	45,300.00	47,000.00	45,250.00	45,500.00	18,642.68	9,800
2023-06-07	45,200.00	45,300.00	45,000.00	45,300.00	18,560.74	42,400
2023-06-06	45,200.00	45,200.00	45,200.00	45,200.00	18,519.77	23,600
2023-06-05	45,000.00	45,600.00	44,550.00	45,200.00	18,519.77	36,600
2023-06-01	44,050.00	44,200.00	44,050.00	44,200.00	18,110.04	3,000
2023-05-31	44,500.00	44,550.00	44,100.00	44,300.00	18,151.01	11,200
2023-05-30	43,900.00	44,500.00	43,900.00	44,400.00	18,191.98	6,000
2023-05-29	43,400.00	43,900.00	43,400.00	43,900.00	17,987.12	8,000
2023-05-26	44,100.00	44,200.00	44,100.00	44,200.00	18,110.04	104,200
2023-05-25	44,150.00	44,150.00	44,100.00	44,100.00	18,069.06	85,400

← NewerPage 14 of 21 · 1,232 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.