Luz del Sur S.A.A. (BVL:LUSURC1)
Peru · Delayed Price · Currency is PEN 13.20
+0.19 (1.46%)
At close: Jul 31, 2026
Luz del Sur Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 14.07 | 14.07 | 13.20 | 13.20 | 13.20 | 1.46% | 1,190 |
| Jul 30, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -1.06% | 677 |
| Jul 27, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | 1,978 |
| Jul 24, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 3.71% | 766 |
| Jul 22, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - | 211 |
| Jul 21, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - | 468 |
| Jul 20, 2026 | 13.15 | 13.15 | 12.68 | 12.68 | 12.68 | 0.24% | 2,248 |
| Jul 17, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 876 |
| Jul 16, 2026 | 13.90 | 13.90 | 12.65 | 12.65 | 12.65 | - | 5,144 |
| Jul 15, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.32% | 1,452 |
| Jul 14, 2026 | 12.60 | 12.61 | 12.60 | 12.61 | 12.61 | 0.88% | 1,268 |
| Jul 13, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 155 |
| Jul 10, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 487 |
| Jul 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 14 |
| Jul 8, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 286 |
| Jul 7, 2026 | 12.89 | 12.89 | 12.50 | 12.50 | 12.50 | -3.03% | 2,452 |
| Jul 6, 2026 | 12.50 | 12.89 | 12.50 | 12.89 | 12.89 | 3.87% | 2,585 |
| Jul 3, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -2.28% | 1,309 |
| Jul 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 2,424 |
| Jul 1, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | - | 3,740 |
| Jun 30, 2026 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -0.78% | 1,523 |
| Jun 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.43% | 7,419 |
| Jun 25, 2026 | 12.50 | 12.80 | 12.50 | 12.62 | 12.62 | -5.11% | 6,618 |
| Jun 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 208 |
| Jun 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 72 |
| Jun 22, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 20 |
| Jun 19, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 117 |
| Jun 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 10,390 |
| Jun 17, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 3,172 |
| Jun 16, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Jun 15, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 4,219 |
| Jun 12, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.31% | 1,470 |
| Jun 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 178 |
| Jun 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 927 |
| Jun 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,535 |
| Jun 8, 2026 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | - | 2,556 |
| Jun 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 548 |
| Jun 4, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -1.64% | 2,514 |
| Jun 3, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 11,645 |
| Jun 2, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jun 1, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | 3,425 |
| May 29, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 236 |
| May 28, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 80 |
| May 27, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -1.63% | 2,989 |
| May 26, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 961 |
| May 25, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 1,260 |
| May 22, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 1,245 |
| May 21, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 2,198 |
| May 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | 600 |
| May 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 102 |