Luzon Credit and Finance Ltd (TLV:LUZC)
Israel · Delayed Price · Currency is ILS · Price in ILA 44.70
-0.10 (-0.22%)
At close: Sep 1, 2026
Luzon Credit and Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 49.80 | 48.50 | 45.90 | 46.90 | 46.90 | -5.82% | 823,539 |
| Jul 24, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | 1,581 |
| Jul 22, 2026 | 50.40 | 49.90 | 49.80 | 49.80 | 49.80 | -1.19% | 6,354 |
| Jul 21, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - | 70 |
| Jul 20, 2026 | 49.50 | 50.80 | 49.00 | 50.40 | 50.40 | 1.82% | 7,692 |
| Jul 17, 2026 | 49.10 | 49.60 | 49.00 | 49.50 | 49.50 | 0.81% | 5,259 |
| Jul 16, 2026 | 49.00 | 49.00 | 49.00 | 49.10 | 49.10 | -0.20% | 1,227 |
| Jul 15, 2026 | 50.80 | 50.00 | 49.00 | 49.20 | 49.20 | -3.15% | 106,355 |
| Jul 14, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - | 1,745 |
| Jul 13, 2026 | 49.60 | 50.80 | 49.60 | 50.80 | 50.80 | 2.42% | 6,719 |
| Jul 10, 2026 | 50.80 | 51.10 | 48.30 | 49.60 | 49.60 | -2.36% | 181,614 |
| Jul 9, 2026 | 48.70 | 51.00 | 48.70 | 50.80 | 50.80 | -3.97% | 22,561 |
| Jul 8, 2026 | 54.00 | 54.00 | 52.90 | 52.90 | 52.90 | 2.32% | 4,049 |
| Jul 7, 2026 | 52.50 | 52.50 | 51.50 | 51.70 | 51.70 | -1.52% | 9,956 |
| Jul 6, 2026 | 51.90 | 52.50 | 51.90 | 52.50 | 52.50 | 1.16% | 10,237 |
| Jul 3, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - | 2,076 |
| Jul 2, 2026 | 53.60 | 53.60 | 51.00 | 51.90 | 51.90 | -3.17% | 43,266 |
| Jul 1, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | 539 |
| Jun 30, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | 472 |
| Jun 29, 2026 | 53.30 | 53.60 | 53.30 | 53.60 | 53.60 | 0.56% | 3,195 |
| Jun 26, 2026 | 51.00 | 53.80 | 51.00 | 53.30 | 53.30 | -1.30% | 10,027 |
| Jun 25, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 833 |
| Jun 24, 2026 | 52.30 | 54.00 | 52.30 | 54.00 | 54.00 | 3.25% | 5,527 |