Luzon Credit and Finance Ltd (TLV:LUZC)
Israel · Delayed Price · Currency is ILS · Price in ILA 57.20
-0.30 (-0.52%)
At close: Mar 5, 2026
Luzon Credit and Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 58.80 | 58.80 | 57.00 | 57.20 | 57.20 | -0.52% | 7,776,297 |
| Mar 4, 2026 | 57.50 | 58.20 | 57.30 | 57.50 | 57.50 | -1.37% | 3,405,333 |
| Mar 2, 2026 | 58.90 | 60.50 | 58.20 | 58.30 | 58.30 | -1.02% | 418,220 |
| Feb 27, 2026 | 58.10 | 60.00 | 57.70 | 58.90 | 58.90 | 1.38% | 111,176 |
| Feb 26, 2026 | 62.30 | 62.30 | 57.50 | 58.10 | 58.10 | -6.74% | 219,572 |
| Feb 25, 2026 | 59.80 | 62.50 | 60.00 | 62.30 | 62.30 | 4.18% | 236,531 |
| Feb 24, 2026 | 60.10 | 60.20 | 58.60 | 59.80 | 59.80 | -0.50% | 3,866 |
| Feb 23, 2026 | 59.90 | 61.60 | 59.90 | 60.10 | 60.10 | 0.33% | 188,313 |
| Feb 20, 2026 | 59.90 | 60.00 | 59.90 | 59.90 | 59.90 | - | 792 |
| Feb 19, 2026 | 59.90 | 61.00 | 58.80 | 59.90 | 59.90 | - | 85,352 |
| Feb 18, 2026 | 59.50 | 61.00 | 57.00 | 59.90 | 59.90 | 0.67% | 338,606 |
| Feb 17, 2026 | 60.80 | 60.80 | 59.00 | 59.50 | 59.50 | -2.14% | 127,709 |
| Feb 16, 2026 | 61.00 | 61.00 | 59.90 | 60.80 | 60.80 | 2.01% | 57,286 |
| Feb 13, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | 1,959 |
| Feb 12, 2026 | 58.60 | 60.40 | 58.50 | 59.60 | 59.60 | 1.71% | 36,733 |
| Feb 11, 2026 | 60.30 | 61.00 | 56.50 | 58.60 | 58.60 | -2.82% | 98,085 |
| Feb 10, 2026 | 57.50 | 61.10 | 57.70 | 60.30 | 60.30 | 4.87% | 163,783 |
| Feb 9, 2026 | 57.70 | 57.70 | 55.00 | 57.50 | 57.50 | 0.17% | 134,293 |
| Feb 6, 2026 | 56.00 | 57.50 | 56.00 | 57.40 | 57.40 | 2.50% | 16,576 |
| Feb 5, 2026 | 57.30 | 57.30 | 54.50 | 56.00 | 56.00 | -2.27% | 101,883 |
| Feb 4, 2026 | 61.00 | 61.00 | 57.00 | 57.30 | 57.30 | 2.32% | 17,430 |
| Feb 3, 2026 | 58.00 | 57.40 | 53.80 | 56.00 | 56.00 | -3.45% | 99,018 |
| Feb 2, 2026 | 59.10 | 61.20 | 57.50 | 58.00 | 58.00 | -1.86% | 28,079 |
| Jan 30, 2026 | 57.60 | 59.30 | 57.60 | 59.10 | 59.10 | 2.60% | 3,274 |
| Jan 29, 2026 | 57.60 | 61.00 | 56.80 | 57.60 | 57.60 | - | 99,363 |
| Jan 28, 2026 | 58.20 | 58.90 | 57.00 | 57.60 | 57.60 | -1.03% | 34,437 |
| Jan 27, 2026 | 57.30 | 61.50 | 56.10 | 58.20 | 58.20 | 1.57% | 50,891 |
| Jan 26, 2026 | 56.30 | 59.00 | 54.70 | 57.30 | 57.30 | 1.78% | 89,456 |
| Jan 23, 2026 | 54.70 | 56.40 | 56.20 | 56.30 | 56.30 | 2.93% | 20,128 |
| Jan 22, 2026 | 54.90 | 55.70 | 54.00 | 54.70 | 54.70 | -0.36% | 4,515 |
| Jan 21, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | 1,974 |
| Jan 20, 2026 | 56.30 | 56.30 | 54.20 | 54.90 | 54.90 | -2.49% | 60,607 |
| Jan 19, 2026 | 56.30 | 56.50 | 56.20 | 56.30 | 56.30 | - | 13,979 |
| Jan 16, 2026 | 56.30 | 56.90 | 55.80 | 56.30 | 56.30 | - | 73,649 |
| Jan 15, 2026 | 55.50 | 57.00 | 55.50 | 56.30 | 56.30 | 1.44% | 90,745 |
| Jan 14, 2026 | 55.70 | 56.10 | 54.10 | 55.50 | 55.50 | -0.36% | 42,298 |
| Jan 13, 2026 | 56.90 | 56.90 | 55.50 | 55.70 | 55.70 | -2.11% | 24,285 |
| Jan 12, 2026 | 54.00 | 57.50 | 55.60 | 56.90 | 56.90 | 5.37% | 140,847 |
| Jan 9, 2026 | 53.90 | 54.90 | 53.90 | 54.00 | 54.00 | 0.19% | 22,997 |
| Jan 8, 2026 | 53.80 | 54.30 | 53.90 | 53.90 | 53.90 | 0.19% | 94,826 |
| Jan 7, 2026 | 56.00 | 57.00 | 53.50 | 53.80 | 53.80 | 2.09% | 322,047 |
| Jan 6, 2026 | 50.00 | 55.50 | 50.00 | 52.70 | 52.70 | 0.96% | 35,896 |
| Jan 5, 2026 | 52.50 | 53.20 | 51.00 | 52.20 | 52.20 | -0.57% | 55,416 |
| Jan 1, 2026 | 53.00 | 55.00 | 51.50 | 52.50 | 52.50 | -0.94% | 96,833 |
| Dec 31, 2025 | 51.50 | 54.60 | 50.00 | 53.00 | 53.00 | 2.91% | 197,968 |
| Dec 30, 2025 | 53.40 | 53.40 | 50.80 | 51.50 | 51.50 | -3.56% | 120,968 |
| Dec 29, 2025 | 56.30 | 56.30 | 53.00 | 53.40 | 53.40 | -5.15% | 77,277 |
| Dec 28, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - | 794 |
| Dec 25, 2025 | 56.40 | 56.40 | 56.20 | 56.30 | 56.30 | -0.18% | 10,543 |
| Dec 24, 2025 | 56.30 | 57.00 | 56.30 | 56.40 | 56.40 | 0.18% | 25,541 |