Lix Detergent JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	42,250.00	42,250.00	42,250.00	42,250.00	16,692.81	200
2022-11-16	40,500.00	40,500.00	39,850.00	40,500.00	16,001.39	51,200
2022-11-15	42,500.00	42,500.00	39,800.00	40,000.00	15,803.85	10,600
2022-11-14	42,850.00	42,850.00	41,000.00	42,450.00	16,771.83	2,600
2022-11-11	43,250.00	43,250.00	41,000.00	42,850.00	16,929.87	9,200
2022-11-10	42,900.00	42,900.00	41,200.00	42,900.00	16,949.62	13,600
2022-11-09	42,200.00	43,000.00	42,200.00	42,900.00	16,949.62	243,600
2022-11-08	41,500.00	42,000.00	41,300.00	42,000.00	16,594.04	1,600
2022-11-07	42,300.00	42,300.00	41,100.00	41,100.00	16,238.45	8,800
2022-11-04	42,500.00	42,500.00	42,300.00	42,300.00	16,712.57	9,400
2022-11-03	42,500.00	43,100.00	42,000.00	42,200.00	16,673.06	25,000
2022-11-02	43,100.00	43,100.00	43,100.00	43,100.00	17,028.64	600
2022-11-01	43,500.00	43,700.00	43,100.00	43,100.00	17,028.64	2,400
2022-10-31	43,600.00	43,600.00	43,000.00	43,000.00	16,989.13	13,200
2022-10-28	43,000.00	43,700.00	43,000.00	43,600.00	17,226.19	10,600
2022-10-27	43,100.00	43,100.00	43,000.00	43,000.00	16,989.13	7,000
2022-10-26	42,000.00	43,000.00	42,000.00	43,000.00	16,989.13	1,200
2022-10-25	43,500.00	43,500.00	42,000.00	42,000.00	16,594.04	15,600
2022-10-24	43,000.00	43,600.00	42,000.00	42,950.00	16,969.38	12,200
2022-10-21	44,000.00	44,000.00	42,400.00	43,200.00	17,068.15	28,600
2022-10-20	44,300.00	44,300.00	44,000.00	44,000.00	17,384.23	5,200
2022-10-19	43,700.00	44,300.00	43,000.00	43,800.00	17,305.21	11,800
2022-10-18	41,100.00	42,700.00	41,100.00	42,200.00	16,673.06	4,400
2022-10-17	42,100.00	42,100.00	40,500.00	41,900.00	16,554.53	4,200
2022-10-14	40,900.00	41,600.00	40,900.00	41,600.00	16,436.00	3,200
2022-10-13	42,500.00	42,500.00	42,000.00	42,200.00	16,673.06	4,200
2022-10-12	40,500.00	42,700.00	40,000.00	42,500.00	16,791.59	8,800
2022-10-11	41,800.00	41,800.00	41,200.00	41,200.00	16,277.96	6,400
2022-10-10	41,500.00	41,650.00	41,500.00	41,600.00	16,436.00	17,400
2022-10-07	43,600.00	43,600.00	41,350.00	41,900.00	16,554.53	49,600
2022-10-05	43,500.00	43,600.00	43,000.00	43,600.00	17,226.19	6,200
2022-10-04	43,400.00	43,600.00	43,000.00	43,600.00	17,226.19	28,000
2022-10-03	44,050.00	44,050.00	43,400.00	43,400.00	17,147.17	5,400
2022-09-30	44,000.00	44,050.00	44,000.00	44,050.00	17,403.98	3,600
2022-09-29	44,200.00	44,200.00	44,150.00	44,150.00	17,443.49	400
2022-09-28	44,400.00	44,700.00	43,150.00	44,000.00	17,384.23	1,600
2022-09-27	44,700.00	44,700.00	44,500.00	44,600.00	17,621.29	1,000
2022-09-26	42,150.00	44,700.00	42,050.00	44,400.00	17,542.27	12,400
2022-09-23	44,900.00	44,900.00	44,900.00	44,900.00	17,739.82	79,600
2022-09-22	44,500.00	44,500.00	44,500.00	44,500.00	17,581.78	1,000
2022-09-21	44,700.00	45,000.00	44,600.00	45,000.00	17,779.33	14,000
2022-09-20	44,650.00	44,700.00	44,650.00	44,700.00	17,660.80	600
2022-09-19	44,800.00	44,800.00	44,800.00	44,800.00	17,700.31	1,000
2022-09-16	42,400.00	45,000.00	42,400.00	44,900.00	17,739.82	19,400
2022-09-15	44,100.00	44,100.00	44,000.00	44,100.00	17,423.74	40,800
2022-09-14	43,700.00	44,950.00	43,700.00	44,100.00	17,423.74	6,000
2022-09-13	44,600.00	44,600.00	44,500.00	44,500.00	17,581.78	7,800
2022-09-12	44,500.00	44,950.00	44,500.00	44,600.00	17,621.29	11,200
2022-09-09	44,500.00	45,000.00	44,500.00	44,900.00	17,739.82	2,000
2022-09-08	44,950.00	44,950.00	44,800.00	44,800.00	17,700.31	9,800
2022-09-07	44,450.00	44,500.00	44,000.00	44,500.00	17,581.78	7,000
2022-09-06	43,800.00	44,500.00	43,800.00	44,500.00	17,581.78	1,200
2022-09-05	43,350.00	44,750.00	43,350.00	44,700.00	17,660.80	9,000
2022-08-30	44,350.00	44,350.00	44,350.00	44,350.00	17,522.51	400
2022-08-29	44,450.00	44,450.00	44,350.00	44,350.00	17,522.51	400
2022-08-26	44,500.00	44,500.00	44,400.00	44,400.00	17,542.27	9,800
2022-08-24	44,400.00	44,400.00	43,600.00	44,400.00	17,542.27	6,200
2022-08-23	44,750.00	44,750.00	43,800.00	44,750.00	17,680.55	1,400
2022-08-22	44,950.00	44,950.00	44,800.00	44,850.00	17,720.06	3,400
2022-08-19	44,900.00	44,900.00	44,600.00	44,750.00	17,680.55	54,600

← NewerPage 17 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.