Lix Detergent JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	45,100.00	45,100.00	44,600.00	44,600.00	16,496.52	5,000
2022-05-25	43,500.00	45,400.00	43,500.00	45,150.00	16,699.96	2,400
2022-05-24	43,100.00	44,000.00	43,000.00	43,000.00	15,904.72	21,200
2022-05-23	46,300.00	46,300.00	43,100.00	43,100.00	15,941.71	42,600
2022-05-20	43,000.00	43,500.00	43,000.00	43,500.00	16,089.66	14,000
2022-05-19	43,950.00	43,950.00	43,000.00	43,000.00	15,904.72	24,200
2022-05-18	42,500.00	43,000.00	42,500.00	43,000.00	15,904.72	6,800
2022-05-17	42,400.00	44,300.00	42,000.00	42,200.00	15,608.82	20,200
2022-05-16	43,000.00	43,000.00	42,000.00	42,000.00	15,534.84	19,200
2022-05-13	44,050.00	47,550.00	42,900.00	42,900.00	15,867.73	36,800
2022-05-12	46,000.00	46,000.00	44,500.00	45,000.00	16,644.48	14,600
2022-05-11	46,000.00	46,000.00	45,200.00	45,500.00	16,829.41	23,800
2022-05-10	45,900.00	46,000.00	45,400.00	45,400.00	16,792.43	12,400
2022-05-09	47,500.00	48,000.00	46,000.00	46,000.00	17,014.35	18,200
2022-05-06	48,000.00	48,000.00	48,000.00	48,000.00	17,754.11	4,200
2022-05-05	48,900.00	48,900.00	48,000.00	48,000.00	17,754.11	2,600
2022-05-04	49,650.00	49,650.00	48,900.00	48,900.00	18,087.00	1,600
2022-04-29	48,500.00	49,650.00	48,500.00	49,650.00	18,364.40	24,600
2022-04-28	48,000.00	48,700.00	48,000.00	48,700.00	18,013.02	2,200
2022-04-27	47,600.00	48,500.00	47,600.00	48,000.00	17,754.11	1,000
2022-04-26	47,000.00	47,300.00	47,000.00	47,300.00	17,495.19	3,200
2022-04-25	48,500.00	48,500.00	47,000.00	47,000.00	17,384.23	22,600
2022-04-22	49,000.00	49,000.00	48,500.00	48,500.00	17,939.05	29,200
2022-04-21	49,900.00	49,900.00	49,000.00	49,000.00	18,123.98	12,400
2022-04-20	50,000.00	50,100.00	49,900.00	49,950.00	18,475.37	27,400
2022-04-19	50,000.00	50,000.00	49,600.00	50,000.00	18,493.86	21,800
2022-04-18	50,900.00	51,000.00	49,300.00	50,000.00	18,493.86	42,000
2022-04-15	51,300.00	51,300.00	51,000.00	51,000.00	18,863.74	3,400
2022-04-14	50,700.00	51,400.00	50,700.00	51,400.00	19,011.69	600
2022-04-13	51,400.00	51,400.00	50,700.00	50,700.00	18,752.78	2,400
2022-04-12	51,300.00	51,300.00	50,800.00	50,800.00	18,789.76	18,000
2022-04-08	51,500.00	51,500.00	51,000.00	51,300.00	18,974.70	6,000
2022-04-07	51,600.00	51,600.00	51,000.00	51,500.00	19,048.68	11,200
2022-04-06	51,000.00	51,700.00	50,600.00	51,600.00	19,085.66	50,000
2022-04-05	51,000.00	51,500.00	50,700.00	51,500.00	19,048.68	19,600
2022-04-04	51,000.00	51,600.00	50,300.00	51,500.00	19,048.68	23,400
2022-04-01	50,800.00	51,500.00	50,800.00	50,800.00	18,789.76	68,600
2022-03-31	50,900.00	51,000.00	50,800.00	50,800.00	18,789.76	41,800
2022-03-30	50,500.00	51,000.00	50,500.00	50,800.00	18,789.76	22,800
2022-03-29	50,000.00	51,000.00	50,000.00	51,000.00	18,863.74	15,200
2022-03-28	49,950.00	50,300.00	49,950.00	50,200.00	18,567.84	8,600
2022-03-25	50,000.00	50,200.00	49,000.00	49,900.00	18,456.87	95,800
2022-03-24	50,100.00	50,200.00	49,200.00	50,200.00	18,567.84	14,000
2022-03-23	49,700.00	50,300.00	49,700.00	50,100.00	18,530.85	59,000
2022-03-22	50,000.00	50,100.00	49,900.00	50,100.00	18,530.85	9,200
2022-03-21	49,900.00	50,200.00	49,050.00	50,200.00	18,567.84	11,800
2022-03-18	50,000.00	50,200.00	49,000.00	49,900.00	18,456.87	18,000
2022-03-17	50,300.00	50,400.00	48,000.00	48,000.00	17,754.11	35,400
2022-03-16	49,650.00	50,700.00	49,650.00	50,300.00	18,604.82	3,800
2022-03-15	51,100.00	51,100.00	50,400.00	50,400.00	18,641.81	24,800
2022-03-14	50,200.00	51,300.00	50,000.00	51,000.00	18,863.74	17,000
2022-03-11	50,000.00	50,200.00	50,000.00	50,200.00	18,567.84	5,600
2022-03-10	50,000.00	50,000.00	49,800.00	50,000.00	18,493.86	25,600
2022-03-09	50,000.00	50,000.00	49,600.00	50,000.00	18,493.86	13,800
2022-03-08	50,800.00	50,800.00	49,500.00	50,000.00	18,493.86	107,200
2022-03-07	51,000.00	51,000.00	50,700.00	50,700.00	18,752.78	3,800
2022-03-04	51,000.00	51,000.00	50,800.00	50,900.00	18,826.75	6,000
2022-03-03	50,700.00	51,000.00	50,700.00	51,000.00	18,863.74	2,000
2022-03-02	50,800.00	50,800.00	50,700.00	50,700.00	18,752.78	1,000
2022-03-01	51,100.00	51,300.00	50,800.00	50,800.00	18,789.76	4,600

← NewerPage 19 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.