Lix Detergent JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	32,000.00	32,000.00	31,200.00	31,800.00	28,889.65	26,000
2025-02-10	31,600.00	32,550.00	31,100.00	31,900.00	28,980.50	71,100
2025-02-07	33,350.00	33,350.00	32,050.00	32,600.00	29,616.43	17,700
2025-02-06	31,600.00	33,400.00	31,550.00	33,000.00	29,979.83	94,600
2025-02-05	31,900.00	31,950.00	31,500.00	31,550.00	28,662.53	76,800
2025-02-04	31,800.00	31,900.00	31,600.00	31,700.00	28,798.80	41,800
2025-02-03	32,000.00	32,000.00	31,500.00	31,750.00	28,844.23	28,200
2025-01-24	31,950.00	31,950.00	31,600.00	31,850.00	28,935.07	11,500
2025-01-23	31,900.00	32,200.00	31,600.00	31,950.00	29,025.92	47,200
2025-01-22	32,000.00	32,200.00	31,750.00	31,900.00	28,980.50	24,900
2025-01-21	32,000.00	32,300.00	31,900.00	31,900.00	28,980.50	10,400
2025-01-20	32,000.00	32,000.00	31,850.00	32,000.00	29,071.35	12,700
2025-01-17	31,900.00	31,950.00	31,800.00	31,900.00	28,980.50	10,100
2025-01-16	31,900.00	31,900.00	31,750.00	31,900.00	28,980.50	12,600
2025-01-15	31,500.00	31,700.00	31,450.00	31,650.00	28,753.38	21,900
2025-01-14	31,800.00	31,800.00	31,450.00	31,450.00	28,571.68	13,200
2025-01-13	31,500.00	31,550.00	31,050.00	31,250.00	28,389.99	14,200
2025-01-10	31,400.00	31,800.00	31,400.00	31,400.00	28,526.26	15,000
2025-01-09	32,000.00	32,000.00	31,600.00	31,800.00	28,889.65	14,000
2025-01-08	32,000.00	32,000.00	31,400.00	31,800.00	28,889.65	24,100
2025-01-07	32,000.00	32,200.00	31,500.00	31,500.00	28,617.11	48,800
2025-01-06	32,000.00	33,450.00	31,500.00	31,500.00	28,617.11	85,200
2025-01-03	32,950.00	33,500.00	32,950.00	33,500.00	30,434.06	34,700
2025-01-02	33,500.00	33,550.00	32,900.00	33,450.00	30,388.64	50,200
2024-12-31	33,300.00	33,600.00	32,900.00	33,500.00	30,434.06	44,300
2024-12-30	33,800.00	33,800.00	33,300.00	33,350.00	30,297.79	38,300
2024-12-27	34,200.00	34,500.00	33,450.00	33,800.00	30,706.61	47,000
2024-12-26	34,300.00	34,300.00	33,200.00	33,400.00	30,343.22	60,800
2024-12-25	35,000.00	35,000.00	34,000.00	34,300.00	30,711.84	104,700
2024-12-24	35,000.00	35,050.00	34,350.00	34,700.00	31,070.00	125,600
2024-12-23	34,000.00	35,200.00	33,700.00	34,800.00	31,159.54	163,200
2024-12-20	34,800.00	35,000.00	33,600.00	33,650.00	30,129.84	145,300
2024-12-19	34,800.00	36,500.00	34,500.00	34,800.00	31,159.54	205,600
2024-12-18	32,450.00	34,500.00	32,400.00	34,500.00	30,890.92	309,700
2024-12-17	31,600.00	32,700.00	31,450.00	32,250.00	28,876.30	258,200
2024-12-16	31,300.00	32,700.00	31,300.00	31,600.00	28,294.29	32,100
2024-12-13	31,500.00	31,500.00	31,150.00	31,250.00	27,980.91	24,700
2024-12-12	31,500.00	31,500.00	31,200.00	31,250.00	27,980.91	26,800
2024-12-11	31,650.00	31,650.00	31,300.00	31,400.00	28,115.22	36,800
2024-12-10	31,650.00	31,850.00	31,400.00	31,400.00	28,115.22	44,000
2024-12-09	31,700.00	32,000.00	31,600.00	31,600.00	28,294.29	60,300
2024-12-06	31,750.00	31,900.00	31,550.00	31,600.00	28,294.29	216,100
2024-12-05	31,600.00	31,750.00	31,600.00	31,750.00	28,428.60	43,000
2024-12-04	31,600.00	31,800.00	31,600.00	31,600.00	28,294.29	73,400
2024-12-03	31,700.00	31,700.00	31,600.00	31,650.00	28,339.06	42,300
2024-12-02	31,900.00	31,900.00	31,650.00	31,700.00	28,383.83	8,800
2024-11-29	31,650.00	31,950.00	31,500.00	31,600.00	28,294.29	20,600
2024-11-28	31,600.00	32,000.00	31,500.00	31,650.00	28,339.06	6,700
2024-11-27	31,750.00	31,750.00	31,450.00	31,700.00	28,383.83	33,300
2024-11-26	31,650.00	32,000.00	31,600.00	31,750.00	28,428.60	13,800
2024-11-25	32,000.00	32,000.00	31,100.00	31,600.00	28,294.29	25,500
2024-11-22	31,650.00	31,700.00	31,000.00	31,700.00	28,383.83	15,400
2024-11-21	31,800.00	31,800.00	31,650.00	31,700.00	28,383.83	9,800
2024-11-20	32,000.00	32,000.00	31,450.00	31,800.00	28,473.37	60,400
2024-11-19	32,600.00	32,900.00	32,000.00	32,000.00	28,652.45	12,000
2024-11-18	33,000.00	33,000.00	31,500.00	32,600.00	29,189.68	9,100
2024-11-15	33,100.00	33,100.00	30,750.00	32,800.00	29,368.76	19,300
2024-11-14	33,300.00	33,300.00	33,050.00	33,050.00	29,592.61	14,200
2024-11-13	33,300.00	33,300.00	33,000.00	33,250.00	29,771.69	10,600
2024-11-12	33,150.00	33,200.00	33,100.00	33,150.00	29,682.15	28,400

← NewerPage 8 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.