Luz del Sur S.A.A. (BVL:LUSURC1)
Peru · Delayed Price · Currency is PEN 12.50
+0.10 (0.81%)
At close: Aug 1, 2025, 2:52 PM PET
Luz del Sur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 12.45 | 12.45 | 12.00 | 12.40 | - | - | 31 |
| Jul 30, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | - | -0.80% | 1,684 |
| Jul 25, 2025 | 12.50 | 12.50 | 12.40 | 12.50 | - | - | 655 |
| Jul 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | 424 |
| Jul 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | 145 |
| Jul 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | 818 |
| Jul 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | 1,030 |
| Jul 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | 11,014 |
| Jul 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1.63% | 2,493 |
| Jul 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | -1.60% | 1,276 |
| Jul 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | 687 |
| Jul 11, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | 69 |
| Jul 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | -0.16% | 79,044 |
| Jul 9, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | - | 0.08% | 912 |
| Jul 8, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | - | - | 3 |
| Jul 7, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | - | - | - |
| Jul 4, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | - | - | 194 |
| Jul 3, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | - | - | 5 |
| Jul 2, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | - | - | 375 |
| Jul 1, 2025 | 12.50 | 12.51 | 12.50 | 12.51 | - | 0.08% | 1,429 |
| Jun 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | -0.08% | 3,087 |
| Jun 27, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | - | - | 1,540 |
| Jun 26, 2025 | 12.67 | 12.67 | 12.51 | 12.51 | - | -1.26% | 10,081 |
| Jun 25, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | - | - | 244 |
| Jun 24, 2025 | 12.49 | 12.67 | 12.49 | 12.67 | - | 1.36% | 11,938 |
| Jun 23, 2025 | 12.67 | 12.67 | 12.50 | 12.50 | - | -1.57% | 16,316 |
| Jun 20, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | - | - |
| Jun 19, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | -0.39% | 788 |
| Jun 18, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | - | - | - |
| Jun 17, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | - | - | 315 |
| Jun 16, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | - | - | - |
| Jun 13, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | - | - | 1,262 |
| Jun 12, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | - | - | 2,392 |
| Jun 11, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | - | - | 461 |
| Jun 10, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | - | - | 188 |
| Jun 9, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | - | -0.78% | 874 |
| Jun 6, 2025 | 12.90 | 12.90 | 12.85 | 12.85 | - | -0.39% | 1,888 |
| Jun 5, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | - | -1.53% | 3,448 |
| Jun 4, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | -2.96% | 2,107 |
| Jun 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | - | 505 |
| Jun 2, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | - | 2.27% | 1,243 |
| May 30, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | - | -2.22% | 1,532 |
| May 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | 4.65% | 3,000 |
| May 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | - | 45 |
| May 27, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | - | 35 |
| May 26, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | - | 391 |
| May 23, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | -0.39% | 1,008 |
| May 22, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | - | - | 525 |
| May 21, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | - | - | - |
| May 20, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | - | -1.89% | 1,717 |