Luzon Credit and Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.56	0.56	0.56	0.56	0.56	-	89,275
Mar 24, 2026	0.56	0.56	0.56	0.56	0.56	-	5,246
Mar 23, 2026	0.57	0.57	0.55	0.56	0.56	-1.93%	221,456
Mar 20, 2026	0.57	0.57	0.57	0.57	0.57	0.18%	1,215
Mar 19, 2026	0.57	0.57	0.57	0.57	0.57	-	1,026
Mar 18, 2026	0.56	0.57	0.57	0.57	0.57	1.97%	350,665
Mar 17, 2026	0.55	0.56	0.55	0.56	0.56	1.64%	523,415
Mar 16, 2026	0.54	0.55	0.55	0.55	0.55	1.29%	52,201
Mar 13, 2026	0.53	0.55	0.53	0.54	0.54	1.31%	9,695
Mar 12, 2026	0.55	0.55	0.54	0.54	0.54	-1.65%	445,365
Mar 11, 2026	0.55	0.55	0.54	0.55	0.55	-0.91%	179,339
Mar 10, 2026	0.55	0.57	0.55	0.55	0.55	2.42%	516,797
Mar 9, 2026	0.54	0.55	0.54	0.54	0.54	-0.92%	852,103
Mar 6, 2026	0.57	0.57	0.54	0.54	0.54	-5.24%	3,024,926
Mar 5, 2026	0.59	0.59	0.57	0.57	0.57	-0.52%	7,776,297
Mar 4, 2026	0.58	0.58	0.57	0.58	0.58	-1.37%	3,405,333
Mar 2, 2026	0.59	0.61	0.58	0.58	0.58	-1.02%	418,220
Feb 27, 2026	0.58	0.60	0.58	0.59	0.59	1.38%	111,176
Feb 26, 2026	0.62	0.62	0.58	0.58	0.58	-6.74%	219,572
Feb 25, 2026	0.60	0.63	0.60	0.62	0.62	4.18%	236,531
Feb 24, 2026	0.60	0.60	0.59	0.60	0.60	-0.50%	3,866
Feb 23, 2026	0.60	0.62	0.60	0.60	0.60	0.33%	188,313
Feb 20, 2026	0.60	0.60	0.60	0.60	0.60	-	792
Feb 19, 2026	0.60	0.61	0.59	0.60	0.60	-	85,352
Feb 18, 2026	0.60	0.61	0.57	0.60	0.60	0.67%	338,606
Feb 17, 2026	0.61	0.61	0.59	0.60	0.60	-2.14%	127,709
Feb 16, 2026	0.61	0.61	0.60	0.61	0.61	2.01%	57,286
Feb 13, 2026	0.60	0.60	0.60	0.60	0.60	-	1,959
Feb 12, 2026	0.59	0.60	0.59	0.60	0.60	1.71%	36,733
Feb 11, 2026	0.60	0.61	0.57	0.59	0.59	-2.82%	98,085
Feb 10, 2026	0.58	0.61	0.58	0.60	0.60	4.87%	163,783
Feb 9, 2026	0.58	0.58	0.55	0.58	0.58	0.17%	134,293
Feb 6, 2026	0.56	0.58	0.56	0.57	0.57	2.50%	16,576
Feb 5, 2026	0.57	0.57	0.55	0.56	0.56	-2.27%	101,883
Feb 4, 2026	0.61	0.61	0.57	0.57	0.57	2.32%	17,430
Feb 3, 2026	0.58	0.57	0.54	0.56	0.56	-3.45%	99,018
Feb 2, 2026	0.59	0.61	0.58	0.58	0.58	-1.86%	28,079
Jan 30, 2026	0.58	0.59	0.58	0.59	0.59	2.60%	3,274
Jan 29, 2026	0.58	0.61	0.57	0.58	0.58	-	99,363
Jan 28, 2026	0.58	0.59	0.57	0.58	0.58	-1.03%	34,437
Jan 27, 2026	0.57	0.62	0.56	0.58	0.58	1.57%	50,891
Jan 26, 2026	0.56	0.59	0.55	0.57	0.57	1.78%	89,456
Jan 23, 2026	0.55	0.56	0.56	0.56	0.56	2.93%	20,128
Jan 22, 2026	0.55	0.56	0.54	0.55	0.55	-0.36%	4,515
Jan 21, 2026	0.55	0.55	0.55	0.55	0.55	-	1,974
Jan 20, 2026	0.56	0.56	0.54	0.55	0.55	-2.49%	60,607
Jan 19, 2026	0.56	0.57	0.56	0.56	0.56	-	13,979
Jan 16, 2026	0.56	0.57	0.56	0.56	0.56	-	73,649
Jan 15, 2026	0.56	0.57	0.56	0.56	0.56	1.44%	90,745
Jan 14, 2026	0.56	0.56	0.54	0.56	0.56	-0.36%	42,298