Luzon Credit and Finance Ltd (TLV:LUZC)
Israel · Delayed Price · Currency is ILS · Price in ILA 52.40
+0.70 (1.35%)
At close: Jun 12, 2026
Luzon Credit and Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 51.70 | 54.50 | 52.10 | 52.40 | 52.40 | 1.35% | 22,526 |
| Jun 11, 2026 | 52.40 | 52.40 | 50.50 | 51.70 | 51.70 | -1.34% | 1,363 |
| Jun 10, 2026 | 52.50 | 52.50 | 52.40 | 52.40 | 52.40 | -0.19% | 14,806 |
| Jun 9, 2026 | 52.00 | 53.00 | 51.90 | 52.50 | 52.50 | 0.96% | 14,792 |
| Jun 8, 2026 | 51.50 | 54.00 | 50.40 | 52.00 | 52.00 | 0.97% | 215,359 |
| Jun 5, 2026 | 51.60 | 51.60 | 50.50 | 51.50 | 51.50 | -0.19% | 40,612 |
| Jun 4, 2026 | 55.90 | 55.90 | 51.40 | 51.60 | 51.60 | - | 45,334 |
| Jun 3, 2026 | 52.30 | 53.00 | 51.00 | 51.60 | 51.60 | -1.34% | 63,214 |
| Jun 2, 2026 | 52.70 | 54.20 | 50.60 | 52.30 | 52.30 | -0.76% | 120,969 |
| Jun 1, 2026 | 52.00 | 52.70 | 50.00 | 52.70 | 52.70 | -3.83% | 195,107 |
| May 29, 2026 | 52.00 | 54.80 | 52.00 | 54.80 | 54.80 | - | 2,438 |
| May 28, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | 2,006 |
| May 27, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | 660 |
| May 26, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | 3,619 |
| May 25, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.74% | 8,099 |
| May 20, 2026 | 54.90 | 54.90 | 52.90 | 54.40 | 54.40 | -0.91% | 48,934 |
| May 19, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | 609 |
| May 18, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | 7,005 |
| May 15, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | 2,482 |
| May 14, 2026 | 55.20 | 55.10 | 54.00 | 54.90 | 54.90 | -0.54% | 10,182 |
| May 13, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - | 3,409 |
| May 12, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - | 2,435 |
| May 11, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - | 220,190 |
| May 8, 2026 | 55.30 | 55.30 | 55.10 | 55.20 | 55.20 | -0.18% | 20,988 |
| May 7, 2026 | 55.50 | 55.50 | 53.50 | 55.30 | 55.30 | -0.18% | 469,154 |
| May 6, 2026 | 55.00 | 55.40 | 55.00 | 55.40 | 55.40 | 0.73% | 279,370 |
| May 5, 2026 | 55.50 | 55.50 | 54.00 | 55.00 | 55.00 | -0.90% | 23,810 |
| 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 |