Luzon Credit and Finance Ltd (TLV:LUZC)
Israel · Delayed Price · Currency is ILS · Price in ILA 55.50
-1.50 (-2.63%)
At close: May 4, 2026
Luzon Credit and Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 57.00 | 57.00 | 53.00 | 55.50 | 55.50 | -2.63% | 156,665 |
| May 1, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 1,019 |
| Apr 30, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 2,467 |
| Apr 29, 2026 | 57.10 | 57.10 | 57.00 | 57.00 | 57.00 | -0.18% | 62,713 |
| Apr 28, 2026 | 57.10 | 57.20 | 57.10 | 57.10 | 57.10 | - | 234 |
| Apr 27, 2026 | 57.10 | 57.60 | 57.10 | 57.10 | 57.10 | - | 1,613,086 |
| Apr 24, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - | 95 |
| Apr 23, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - | 3,943 |
| Apr 20, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - | 533 |
| Apr 17, 2026 | 56.70 | 57.60 | 56.70 | 57.10 | 57.10 | 0.71% | 10,080 |
| Apr 16, 2026 | 56.00 | 56.70 | 56.70 | 56.70 | 56.70 | 1.25% | 10,423 |
| Apr 15, 2026 | 55.10 | 56.00 | 55.10 | 56.00 | 56.00 | 1.63% | 17,801 |
| Apr 14, 2026 | 55.60 | 56.00 | 54.70 | 55.10 | 55.10 | -0.90% | 67,527 |
| Apr 13, 2026 | 55.80 | 55.80 | 55.20 | 55.60 | 55.60 | -0.36% | 35,757 |
| Apr 10, 2026 | 53.50 | 56.00 | 53.50 | 55.80 | 55.80 | -0.18% | 238,622 |
| Apr 9, 2026 | 56.00 | 56.00 | 55.90 | 55.90 | 55.90 | -0.18% | 108,145 |
| Apr 6, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 47,479 |
| Apr 3, 2026 | 54.50 | 56.00 | 54.50 | 56.00 | 56.00 | 2.75% | 74,445 |
| Mar 31, 2026 | 54.40 | 56.00 | 53.10 | 54.50 | 54.50 | 0.18% | 151,723 |
| Mar 30, 2026 | 58.00 | 58.00 | 52.00 | 54.40 | 54.40 | -2.86% | 84,629 |
| Mar 27, 2026 | 57.40 | 57.40 | 56.00 | 56.00 | 56.00 | - | 7 |
| Mar 26, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 211 |
| Mar 25, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 89,275 |
| Mar 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 5,246 |
| Mar 23, 2026 | 57.10 | 57.00 | 55.00 | 56.00 | 56.00 | -1.93% | 221,456 |
| Mar 20, 2026 | 57.20 | 57.20 | 57.20 | 57.10 | 57.10 | 0.18% | 1,215 |
| Mar 19, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 1,026 |
| Mar 18, 2026 | 55.90 | 57.20 | 57.00 | 57.00 | 57.00 | 1.97% | 350,665 |
| Mar 17, 2026 | 55.00 | 56.00 | 55.00 | 55.90 | 55.90 | 1.64% | 523,415 |
| Mar 16, 2026 | 54.30 | 55.00 | 54.90 | 55.00 | 55.00 | 1.29% | 52,201 |
| Mar 13, 2026 | 53.20 | 54.90 | 53.20 | 54.30 | 54.30 | 1.31% | 9,695 |
| Mar 12, 2026 | 54.50 | 54.50 | 53.50 | 53.60 | 53.60 | -1.65% | 445,365 |
| Mar 11, 2026 | 55.00 | 55.10 | 54.00 | 54.50 | 54.50 | -0.91% | 179,339 |
| Mar 10, 2026 | 55.00 | 56.80 | 54.80 | 55.00 | 55.00 | 2.42% | 516,797 |
| Mar 9, 2026 | 54.20 | 54.60 | 53.60 | 53.70 | 53.70 | -0.92% | 852,103 |
| Mar 6, 2026 | 57.20 | 57.00 | 54.00 | 54.20 | 54.20 | -5.24% | 3,024,926 |
| 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 |