Lix Detergent JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	41,500.00	41,500.00	41,050.00	41,400.00	16,962.79	4,600
2023-02-17	41,050.00	41,050.00	41,050.00	41,050.00	16,819.39	56,800
2023-02-16	41,200.00	41,200.00	41,000.00	41,050.00	16,819.39	45,800
2023-02-15	41,500.00	41,500.00	41,000.00	41,000.00	16,798.90	29,800
2023-02-14	41,500.00	41,500.00	41,500.00	41,500.00	17,003.77	20,400
2023-02-13	40,150.00	40,150.00	40,150.00	40,150.00	16,450.63	200
2023-02-10	41,450.00	41,500.00	41,400.00	41,500.00	17,003.77	8,600
2023-02-09	41,450.00	41,500.00	41,450.00	41,500.00	17,003.77	10,400
2023-02-08	41,200.00	41,500.00	41,100.00	41,450.00	16,983.28	30,400
2023-02-07	41,000.00	41,100.00	40,500.00	41,100.00	16,839.87	23,800
2023-02-06	41,000.00	41,100.00	40,400.00	40,400.00	16,553.06	8,000
2023-02-03	41,200.00	41,200.00	40,800.00	41,000.00	16,798.90	2,600
2023-02-02	41,000.00	41,000.00	40,900.00	41,000.00	16,798.90	10,600
2023-02-01	41,050.00	41,300.00	40,600.00	41,000.00	16,798.90	42,400
2023-01-31	41,100.00	41,100.00	41,000.00	41,000.00	16,798.90	5,600
2023-01-30	41,000.00	41,000.00	40,100.00	41,000.00	16,798.90	14,800
2023-01-27	40,900.00	41,500.00	40,800.00	41,000.00	16,798.90	5,400
2023-01-19	40,900.00	40,900.00	40,100.00	40,900.00	16,757.93	14,000
2023-01-18	40,900.00	40,900.00	40,400.00	40,650.00	16,655.50	22,200
2023-01-17	40,500.00	40,500.00	40,200.00	40,500.00	16,594.04	14,800
2023-01-16	40,400.00	40,500.00	39,900.00	40,400.00	16,553.06	54,400
2023-01-13	39,500.00	41,000.00	39,500.00	40,400.00	16,553.06	13,000
2023-01-12	40,800.00	40,800.00	40,000.00	40,250.00	16,491.60	16,000
2023-01-11	41,150.00	41,150.00	40,800.00	40,800.00	16,716.96	9,400
2023-01-10	41,000.00	41,150.00	40,550.00	41,150.00	16,860.36	5,000
2023-01-09	42,000.00	42,000.00	41,800.00	42,000.00	16,594.04	51,600
2023-01-06	42,000.00	42,000.00	41,500.00	41,700.00	16,475.51	70,400
2023-01-05	41,950.00	41,950.00	41,500.00	41,500.00	16,396.49	47,600
2023-01-04	41,500.00	41,900.00	41,500.00	41,500.00	16,396.49	14,000
2023-01-03	41,500.00	41,500.00	41,250.00	41,500.00	16,396.49	113,600
2022-12-30	41,500.00	41,500.00	41,050.00	41,050.00	16,218.70	37,200
2022-12-29	41,150.00	41,200.00	41,000.00	41,200.00	16,277.96	33,200
2022-12-28	40,100.00	41,200.00	40,100.00	41,000.00	16,198.94	8,600
2022-12-27	40,000.00	40,250.00	40,000.00	40,150.00	15,863.11	53,600
2022-12-26	40,000.00	40,000.00	40,000.00	40,000.00	15,803.85	36,000
2022-12-23	40,000.00	40,200.00	40,000.00	40,000.00	15,803.85	177,400
2022-12-21	41,000.00	41,000.00	40,000.00	40,950.00	16,179.19	7,400
2022-12-20	40,500.00	40,500.00	40,000.00	40,000.00	15,803.85	23,200
2022-12-19	41,200.00	41,200.00	41,000.00	41,100.00	16,238.45	17,600
2022-12-16	41,000.00	41,300.00	40,100.00	41,200.00	16,277.96	3,200
2022-12-15	40,300.00	41,450.00	40,300.00	41,450.00	16,376.73	38,000
2022-12-14	40,500.00	40,500.00	40,200.00	40,200.00	15,882.86	9,000
2022-12-13	40,100.00	40,500.00	39,700.00	40,200.00	15,882.86	13,200
2022-12-12	40,250.00	41,000.00	40,000.00	40,600.00	16,040.90	32,800
2022-12-09	39,950.00	40,000.00	39,900.00	40,000.00	15,803.85	23,400
2022-12-08	39,800.00	40,000.00	38,800.00	39,500.00	15,606.30	169,400
2022-12-07	39,250.00	40,400.00	39,250.00	39,700.00	15,685.32	56,200
2022-12-06	40,200.00	40,900.00	39,800.00	40,900.00	16,159.43	87,200
2022-12-05	39,100.00	40,500.00	38,000.00	40,200.00	15,882.86	356,400
2022-12-02	40,800.00	40,900.00	39,500.00	40,600.00	16,040.90	126,600
2022-12-01	42,000.00	42,000.00	40,800.00	41,050.00	16,218.70	8,800
2022-11-30	41,250.00	41,500.00	40,600.00	41,400.00	16,356.98	17,400
2022-11-29	40,050.00	41,500.00	40,000.00	41,250.00	16,297.72	12,200
2022-11-28	40,850.00	40,850.00	40,300.00	40,300.00	15,922.37	6,200
2022-11-25	40,850.00	40,850.00	39,800.00	40,850.00	16,139.68	6,400
2022-11-24	40,500.00	40,500.00	40,500.00	40,500.00	16,001.39	1,400
2022-11-23	40,000.00	40,500.00	40,000.00	40,100.00	15,843.35	4,600
2022-11-22	40,600.00	40,600.00	39,600.00	39,600.00	15,645.81	4,800
2022-11-21	40,200.00	41,850.00	39,100.00	39,200.00	15,487.77	56,400
2022-11-18	40,100.00	42,000.00	40,000.00	42,000.00	16,594.04	2,200

← NewerPage 16 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.