Lix Detergent JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	43,500.00	44,100.00	43,500.00	44,100.00	18,069.06	110,000
2023-05-23	43,500.00	43,500.00	43,100.00	43,100.00	17,659.33	4,200
2023-05-22	43,050.00	43,050.00	43,050.00	43,050.00	17,638.85	1,200
2023-05-19	43,000.00	43,500.00	43,000.00	43,500.00	17,823.23	6,800
2023-05-17	43,000.00	43,000.00	43,000.00	43,000.00	17,618.36	4,000
2023-05-16	42,900.00	42,900.00	42,900.00	42,900.00	17,577.39	400
2023-05-15	43,000.00	43,500.00	43,000.00	43,500.00	17,823.23	4,800
2023-05-11	43,000.00	43,000.00	42,800.00	42,800.00	17,536.41	5,200
2023-05-10	43,400.00	43,400.00	42,700.00	42,700.00	17,495.44	4,600
2023-05-08	42,650.00	43,400.00	42,600.00	43,400.00	17,782.25	3,600
2023-05-05	43,000.00	43,000.00	42,600.00	42,600.00	17,454.47	6,200
2023-05-04	42,500.00	43,000.00	42,500.00	43,000.00	17,618.36	5,600
2023-04-28	43,000.00	43,000.00	42,550.00	43,000.00	17,618.36	6,800
2023-04-27	42,600.00	42,600.00	42,600.00	42,600.00	17,454.47	200
2023-04-26	42,500.00	42,600.00	42,500.00	42,600.00	17,454.47	1,000
2023-04-24	42,800.00	42,800.00	42,500.00	42,800.00	17,536.41	8,800
2023-04-21	42,900.00	42,900.00	42,900.00	42,900.00	17,577.39	1,000
2023-04-20	42,500.00	43,000.00	42,500.00	42,900.00	17,577.39	4,400
2023-04-19	43,200.00	43,200.00	43,200.00	43,200.00	17,700.31	200
2023-04-18	42,800.00	43,000.00	42,800.00	43,000.00	17,618.36	1,200
2023-04-17	43,000.00	43,000.00	42,600.00	42,600.00	17,454.47	800
2023-04-14	43,000.00	43,200.00	42,900.00	43,200.00	17,700.31	1,155,200
2023-04-13	42,050.00	43,000.00	42,050.00	43,000.00	17,618.36	56,800
2023-04-12	43,200.00	43,200.00	43,000.00	43,000.00	17,618.36	10,000
2023-04-11	42,450.00	43,300.00	42,450.00	43,200.00	17,700.31	14,800
2023-04-10	42,500.00	42,500.00	42,500.00	42,500.00	17,413.50	600
2023-04-07	42,800.00	42,800.00	41,500.00	41,500.00	17,003.77	6,200
2023-04-06	42,500.00	42,500.00	41,800.00	41,800.00	17,126.69	4,800
2023-04-05	42,500.00	42,500.00	42,000.00	42,000.00	17,208.63	3,000
2023-04-04	42,000.00	42,100.00	42,000.00	42,000.00	17,208.63	1,000
2023-04-03	42,300.00	42,300.00	42,000.00	42,000.00	17,208.63	6,600
2023-03-31	41,550.00	42,200.00	41,550.00	42,000.00	17,208.63	4,000
2023-03-30	42,300.00	42,300.00	41,500.00	41,500.00	17,003.77	1,000
2023-03-29	42,000.00	42,250.00	42,000.00	42,250.00	17,311.06	73,600
2023-03-28	41,900.00	42,000.00	41,800.00	42,000.00	17,208.63	10,200
2023-03-27	41,800.00	41,900.00	41,700.00	41,900.00	17,167.66	3,200
2023-03-24	42,000.00	42,000.00	41,750.00	41,800.00	17,126.69	8,400
2023-03-23	41,300.00	41,300.00	41,300.00	41,300.00	16,921.82	1,400
2023-03-22	41,300.00	41,300.00	41,300.00	41,300.00	16,921.82	200
2023-03-21	41,200.00	41,200.00	41,200.00	41,200.00	16,880.85	400
2023-03-20	41,900.00	41,900.00	40,800.00	41,100.00	16,839.87	34,600
2023-03-17	41,800.00	41,800.00	41,700.00	41,700.00	17,085.71	7,200
2023-03-16	41,700.00	41,700.00	41,500.00	41,700.00	17,085.71	13,000
2023-03-15	41,700.00	41,700.00	41,700.00	41,700.00	17,085.71	400
2023-03-14	41,100.00	41,750.00	41,100.00	41,700.00	17,085.71	61,000
2023-03-13	41,700.00	41,750.00	41,700.00	41,750.00	17,106.20	33,800
2023-03-10	41,600.00	41,750.00	41,600.00	41,750.00	17,106.20	13,600
2023-03-09	41,100.00	41,700.00	41,100.00	41,650.00	17,065.23	6,200
2023-03-08	41,100.00	41,100.00	41,100.00	41,100.00	16,839.87	6,400
2023-03-07	40,300.00	41,500.00	40,300.00	41,100.00	16,839.87	3,600
2023-03-06	41,500.00	41,600.00	41,500.00	41,550.00	17,024.25	19,400
2023-03-03	41,700.00	41,700.00	41,500.00	41,500.00	17,003.77	2,800
2023-03-02	41,650.00	41,700.00	41,500.00	41,500.00	17,003.77	2,600
2023-03-01	41,600.00	41,600.00	41,600.00	41,600.00	17,044.74	22,000
2023-02-28	41,500.00	41,650.00	41,000.00	41,650.00	17,065.23	5,800
2023-02-27	41,000.00	41,850.00	41,000.00	41,850.00	17,147.17	4,600
2023-02-24	41,200.00	41,200.00	41,100.00	41,100.00	16,839.87	6,000
2023-02-23	41,900.00	41,950.00	41,100.00	41,700.00	17,085.71	5,200
2023-02-22	41,900.00	41,900.00	41,100.00	41,100.00	16,839.87	2,200
2023-02-21	41,600.00	41,600.00	41,000.00	41,500.00	17,003.77	109,800

← NewerPage 15 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.