Lix Detergent JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	33,150.00	33,250.00	32,500.00	33,150.00	29,682.15	6,800
2024-11-08	33,250.00	33,300.00	32,900.00	33,150.00	29,682.15	12,300
2024-11-07	33,150.00	33,300.00	32,900.00	33,250.00	29,771.69	18,800
2024-11-06	32,900.00	33,300.00	32,700.00	33,200.00	29,726.92	32,000
2024-11-05	33,000.00	33,000.00	32,800.00	32,900.00	29,458.30	10,200
2024-11-04	33,500.00	33,500.00	32,900.00	33,000.00	29,547.84	23,800
2024-11-01	33,300.00	33,300.00	33,000.00	33,200.00	29,726.92	14,300
2024-10-31	33,000.00	33,350.00	32,000.00	33,350.00	29,861.23	37,300
2024-10-30	33,000.00	33,450.00	33,000.00	33,200.00	29,726.92	7,900
2024-10-29	33,450.00	33,500.00	33,000.00	33,300.00	29,816.46	38,000
2024-10-28	33,100.00	33,300.00	32,600.00	33,100.00	29,637.38	18,800
2024-10-25	33,000.00	33,050.00	32,800.00	33,050.00	29,592.61	10,000
2024-10-24	33,000.00	33,300.00	33,000.00	33,000.00	29,547.84	24,300
2024-10-23	32,600.00	33,100.00	32,550.00	33,000.00	29,547.84	26,400
2024-10-22	33,300.00	33,300.00	32,600.00	32,600.00	29,189.68	59,800
2024-10-21	34,000.00	34,000.00	33,300.00	33,300.00	29,816.46	39,200
2024-10-18	33,900.00	34,000.00	33,750.00	33,900.00	30,353.69	41,500
2024-10-17	33,900.00	34,000.00	33,850.00	33,900.00	30,353.69	29,300
2024-10-16	34,100.00	34,100.00	33,950.00	33,950.00	30,398.46	28,400
2024-10-15	34,100.00	34,250.00	34,000.00	34,000.00	30,443.23	23,000
2024-10-14	34,150.00	34,150.00	33,950.00	34,050.00	30,488.00	45,000
2024-10-11	34,400.00	34,400.00	34,000.00	34,150.00	30,577.54	17,700
2024-10-10	34,150.00	34,200.00	34,000.00	34,050.00	30,488.00	29,900
2024-10-09	34,050.00	34,300.00	34,050.00	34,150.00	30,577.54	37,300
2024-10-08	34,300.00	34,300.00	33,900.00	34,050.00	30,488.00	42,100
2024-10-07	34,500.00	34,500.00	34,100.00	34,200.00	30,622.31	26,300
2024-10-04	35,250.00	35,250.00	34,000.00	34,450.00	30,846.15	49,200
2024-10-03	34,500.00	34,950.00	34,500.00	34,850.00	31,204.31	61,400
2024-10-02	34,500.00	35,450.00	34,500.00	34,950.00	31,293.85	37,600
2024-10-01	35,500.00	35,500.00	35,400.00	35,450.00	31,741.54	92,800
2024-09-30	35,600.00	35,600.00	35,400.00	35,500.00	31,786.31	11,100
2024-09-27	35,750.00	35,750.00	35,550.00	35,600.00	31,875.85	41,300
2024-09-26	35,800.00	36,800.00	35,550.00	35,750.00	32,010.16	45,700
2024-09-25	35,450.00	35,950.00	35,450.00	35,750.00	32,010.16	37,300
2024-09-24	35,750.00	35,900.00	35,150.00	35,700.00	31,965.39	17,200
2024-09-23	36,300.00	36,300.00	35,750.00	35,750.00	32,010.16	10,400
2024-09-20	35,750.00	35,900.00	35,600.00	35,750.00	32,010.16	23,300
2024-09-19	36,000.00	36,000.00	35,600.00	35,750.00	32,010.16	10,900
2024-09-18	35,800.00	36,450.00	35,500.00	35,750.00	32,010.16	49,200
2024-09-17	35,400.00	36,000.00	35,100.00	35,800.00	32,054.93	35,700
2024-09-16	35,700.00	35,800.00	35,100.00	35,100.00	31,428.16	10,500
2024-09-13	35,500.00	35,700.00	35,500.00	35,600.00	31,875.85	3,400
2024-09-12	35,700.00	36,350.00	35,600.00	35,600.00	31,875.85	13,000
2024-09-11	36,000.00	36,000.00	35,000.00	35,600.00	31,875.85	30,100
2024-09-10	35,900.00	36,400.00	35,400.00	35,600.00	31,875.85	27,500
2024-09-09	36,500.00	36,500.00	34,000.00	35,900.00	32,144.47	39,500
2024-09-06	36,250.00	36,300.00	35,500.00	36,000.00	32,234.01	42,600
2024-09-05	36,600.00	36,600.00	36,000.00	36,250.00	32,457.85	23,300
2024-09-04	36,400.00	36,500.00	36,300.00	36,300.00	32,502.62	26,900
2024-08-30	36,500.00	36,700.00	36,400.00	36,450.00	32,636.93	16,500
2024-08-29	36,550.00	36,850.00	36,250.00	36,400.00	32,592.16	21,700
2024-08-28	36,700.00	36,700.00	36,100.00	36,400.00	32,592.16	24,700
2024-08-27	36,100.00	36,800.00	36,100.00	36,200.00	32,413.08	18,000
2024-08-26	37,200.00	37,200.00	36,100.00	36,100.00	32,323.55	36,900
2024-08-23	37,550.00	37,650.00	36,900.00	37,000.00	33,129.40	38,600
2024-08-22	37,300.00	37,950.00	37,300.00	37,400.00	33,487.55	52,400
2024-08-21	36,500.00	37,500.00	36,300.00	37,300.00	33,398.01	108,200
2024-08-20	36,250.00	36,600.00	36,050.00	36,550.00	32,726.47	60,100
2024-08-19	36,750.00	36,900.00	36,300.00	36,400.00	32,592.16	46,600
2024-08-16	36,200.00	36,800.00	36,000.00	36,750.00	32,905.55	58,800

← NewerPage 9 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.