Lix Detergent JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	44,100.00	45,000.00	44,100.00	44,900.00	17,739.82	24,800
2022-08-17	43,200.00	45,000.00	43,200.00	45,000.00	17,779.33	67,200
2022-08-16	44,000.00	44,400.00	43,000.00	44,300.00	17,502.76	65,800
2022-08-15	44,000.00	45,000.00	44,000.00	44,500.00	17,581.78	4,800
2022-08-12	44,500.00	44,500.00	43,500.00	44,000.00	17,384.23	27,800
2022-08-11	45,000.00	45,000.00	44,800.00	44,800.00	17,700.31	3,800
2022-08-10	44,900.00	44,950.00	44,800.00	44,800.00	17,700.31	5,400
2022-08-09	45,150.00	45,150.00	44,200.00	45,000.00	17,779.33	2,000
2022-08-08	45,100.00	45,150.00	44,200.00	45,100.00	17,818.84	7,000
2022-08-05	44,950.00	45,200.00	44,500.00	45,100.00	17,818.84	3,000
2022-08-04	45,000.00	45,150.00	44,600.00	44,600.00	17,621.29	7,400
2022-08-03	45,250.00	45,250.00	44,600.00	45,150.00	17,838.59	4,600
2022-08-02	45,850.00	45,850.00	44,700.00	45,000.00	17,779.33	4,600
2022-08-01	45,000.00	45,400.00	44,000.00	45,250.00	17,878.10	27,200
2022-07-29	45,000.00	45,000.00	45,000.00	45,000.00	17,779.33	400
2022-07-28	44,500.00	45,000.00	44,500.00	45,000.00	17,779.33	16,000
2022-07-27	45,200.00	45,200.00	45,000.00	45,000.00	17,779.33	185,200
2022-07-26	45,000.00	45,000.00	44,950.00	45,000.00	17,779.33	301,400
2022-07-25	44,900.00	45,500.00	44,500.00	45,000.00	17,779.33	87,200
2022-07-22	44,100.00	45,600.00	43,700.00	44,800.00	17,700.31	47,000
2022-07-21	43,000.00	44,200.00	43,000.00	43,400.00	17,147.17	11,600
2022-07-20	43,700.00	44,000.00	43,200.00	43,200.00	17,068.15	11,600
2022-07-19	42,600.00	43,500.00	42,600.00	43,500.00	17,186.68	13,800
2022-07-18	43,000.00	43,100.00	42,600.00	43,000.00	16,989.13	30,200
2022-07-15	42,500.00	43,400.00	42,500.00	42,500.00	16,791.59	7,200
2022-07-14	42,500.00	43,000.00	41,000.00	43,000.00	16,989.13	8,000
2022-07-13	42,700.00	42,700.00	42,500.00	42,500.00	16,791.59	1,200
2022-07-12	42,700.00	42,700.00	42,500.00	42,700.00	16,870.60	7,000
2022-07-11	43,000.00	43,000.00	41,000.00	43,000.00	16,989.13	7,400
2022-07-08	43,000.00	43,000.00	43,000.00	43,000.00	16,989.13	3,200
2022-07-07	42,800.00	43,300.00	42,150.00	43,300.00	17,107.66	21,400
2022-07-06	43,400.00	43,500.00	42,700.00	42,700.00	16,870.60	17,400
2022-07-05	43,000.00	43,000.00	42,500.00	43,000.00	16,989.13	17,200
2022-07-04	43,000.00	43,300.00	42,500.00	43,000.00	16,989.13	6,400
2022-07-01	42,000.00	43,400.00	42,000.00	42,000.00	16,594.04	7,200
2022-06-30	43,400.00	44,100.00	42,200.00	42,400.00	16,752.08	15,200
2022-06-29	42,000.00	43,500.00	42,000.00	43,450.00	17,166.93	10,600
2022-06-28	42,000.00	43,950.00	41,400.00	43,650.00	17,245.95	6,400
2022-06-27	43,950.00	43,950.00	42,000.00	42,500.00	16,791.59	11,200
2022-06-24	42,500.00	44,800.00	40,600.00	44,800.00	17,700.31	2,400
2022-06-23	44,500.00	46,400.00	43,000.00	43,300.00	17,107.66	9,000
2022-06-22	44,600.00	47,000.00	44,400.00	47,000.00	17,384.23	8,600
2022-06-21	46,900.00	46,900.00	44,150.00	44,500.00	16,459.54	29,600
2022-06-20	47,500.00	48,300.00	46,900.00	46,900.00	17,347.24	19,000
2022-06-17	47,600.00	48,000.00	46,200.00	46,900.00	17,347.24	3,200
2022-06-16	47,700.00	47,700.00	46,150.00	46,950.00	17,365.74	8,000
2022-06-15	48,400.00	48,400.00	45,250.00	46,000.00	17,014.35	3,400
2022-06-14	47,800.00	48,000.00	47,500.00	48,000.00	17,754.11	3,400
2022-06-13	48,350.00	48,350.00	46,000.00	48,000.00	17,754.11	17,600
2022-06-10	45,150.00	48,550.00	45,150.00	48,450.00	17,920.55	13,600
2022-06-09	45,300.00	47,900.00	45,300.00	47,900.00	17,717.12	2,600
2022-06-08	45,400.00	47,050.00	44,200.00	47,050.00	17,402.72	24,400
2022-06-07	44,500.00	46,800.00	42,200.00	44,900.00	16,607.49	30,800
2022-06-06	44,100.00	44,900.00	44,100.00	44,900.00	16,607.49	5,800
2022-06-03	44,800.00	44,800.00	43,900.00	44,500.00	16,459.54	10,400
2022-06-02	45,000.00	45,000.00	43,850.00	44,900.00	16,607.49	7,400
2022-06-01	44,150.00	44,150.00	43,400.00	44,100.00	16,311.59	37,600
2022-05-31	44,500.00	44,500.00	44,500.00	44,500.00	16,459.54	2,600
2022-05-30	44,150.00	44,950.00	43,500.00	44,850.00	16,588.99	94,800
2022-05-27	43,600.00	43,600.00	43,300.00	43,500.00	16,089.66	78,400

← NewerPage 18 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.