Luzon Credit and Finance Ltd (TLV:LUZC)
Israel · Delayed Price · Currency is ILS · Price in ILA 41.20
-1.40 (-3.29%)
At close: Oct 12, 2026
Luzon Credit and Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 42.60 | 42.60 | 41.00 | 41.20 | 41.20 | -3.29% | 147,971 |
| Oct 9, 2026 | 41.50 | 42.90 | 41.50 | 42.60 | 42.60 | 2.65% | 301,326 |
| Oct 8, 2026 | 42.30 | 43.40 | 41.10 | 41.50 | 41.50 | -1.89% | 824,567 |
| Oct 7, 2026 | 42.70 | 42.90 | 40.10 | 42.30 | 42.30 | -0.94% | 1,426,948 |
| Oct 6, 2026 | 42.50 | 42.70 | 42.50 | 42.70 | 42.70 | 0.47% | 132,710 |
| Oct 5, 2026 | 44.60 | 45.50 | 41.20 | 42.50 | 42.50 | -4.71% | 354,510 |
| Oct 1, 2026 | 44.70 | 44.90 | 44.60 | 44.60 | 44.60 | -0.22% | 137,248 |
| Sep 30, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | 170 |
| Sep 29, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | 1,074 |
| Sep 28, 2026 | 44.80 | 44.80 | 43.70 | 44.70 | 44.70 | -0.22% | 14,909 |
| Sep 24, 2026 | 45.30 | 46.60 | 44.80 | 44.80 | 44.80 | -1.10% | 182,574 |
| Sep 23, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - | 723 |
| Sep 22, 2026 | 45.20 | 46.60 | 45.20 | 45.30 | 45.30 | 0.22% | 124,121 |
| Sep 17, 2026 | 45.20 | 45.20 | 45.10 | 45.20 | 45.20 | - | 22,526 |
| Sep 16, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 2,080 |
| Sep 15, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 3,146 |
| Sep 14, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 145 |
| Sep 10, 2026 | 45.30 | 45.30 | 45.10 | 45.20 | 45.20 | -0.22% | 31,247 |
| Sep 9, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - | 1,650 |
| Sep 8, 2026 | 44.00 | 47.70 | 44.00 | 45.30 | 45.30 | 2.95% | 176,059 |
| Sep 7, 2026 | 44.00 | 44.00 | 43.90 | 44.00 | 44.00 | - | 6,140 |
| Sep 4, 2026 | 43.50 | 44.00 | 43.70 | 44.00 | 44.00 | 1.15% | 5,090 |
| Sep 3, 2026 | 43.50 | 44.10 | 43.00 | 43.50 | 43.50 | - | 12,693 |
| Sep 2, 2026 | 44.70 | 45.00 | 43.50 | 43.50 | 43.50 | -2.68% | 191,753 |
| Sep 1, 2026 | 44.80 | 44.80 | 44.10 | 44.70 | 44.70 | -0.22% | 71,200 |
| Aug 31, 2026 | 43.50 | 45.00 | 43.50 | 44.80 | 44.80 | 2.99% | 64,089 |
| Aug 28, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 11,843 |
| Aug 27, 2026 | 44.30 | 45.50 | 43.10 | 43.50 | 43.50 | -1.81% | 43,181 |
| Aug 26, 2026 | 45.80 | 45.50 | 43.20 | 44.30 | 44.30 | -3.28% | 58,136 |
| Aug 25, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | 77 |
| Aug 24, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | 412 |
| Aug 21, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | 94 |
| Aug 20, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | 111 |
| Aug 19, 2026 | 44.60 | 45.80 | 45.70 | 45.80 | 45.80 | 2.69% | 14,765 |
| Aug 18, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | 389 |
| Aug 17, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | 360 |
| Aug 14, 2026 | 45.30 | 45.30 | 42.70 | 44.60 | 44.60 | -1.55% | 59,055 |
| Aug 13, 2026 | 45.30 | 45.80 | 45.30 | 45.30 | 45.30 | - | 420 |
| Aug 12, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - | 5,334 |
| Aug 11, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - | 788 |
| Aug 10, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - | 540 |
| Aug 7, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - | 371 |
| Aug 6, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - | 26,226 |
| Aug 5, 2026 | 44.90 | 45.50 | 44.90 | 45.30 | 45.30 | 0.89% | 27,117 |
| Aug 4, 2026 | 45.30 | 45.30 | 44.90 | 44.90 | 44.90 | -0.88% | 24,885 |
| Aug 3, 2026 | 45.60 | 45.60 | 45.00 | 45.30 | 45.30 | -0.66% | 25,937 |
| Jul 31, 2026 | 45.50 | 46.70 | 45.50 | 45.60 | 45.60 | 0.22% | 87,580 |
| Jul 30, 2026 | 47.00 | 47.00 | 45.40 | 45.50 | 45.50 | - | 40,124 |
| Jul 29, 2026 | 46.10 | 46.10 | 44.60 | 45.50 | 45.50 | -1.30% | 25,369 |
| Jul 28, 2026 | 46.90 | 47.90 | 45.40 | 46.10 | 46.10 | -1.71% | 320,730 |