Luzon Credit and Finance Ltd (TLV:LUZC)
Israel · Delayed Price · Currency is ILS · Price in ILA 49.80
0.00 (0.00%)
At close: Jul 24, 2026
Luzon Credit and Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 53.10 | 53.10 | 52.30 | 52.30 | 52.30 | -1.51% | 14,941 |
| Jun 22, 2026 | 53.00 | 53.20 | 53.00 | 53.10 | 53.10 | 0.19% | 5,505 |
| Jun 19, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 4,980 |
| Jun 18, 2026 | 52.40 | 54.50 | 50.90 | 53.00 | 53.00 | 1.15% | 126,090 |
| Jun 17, 2026 | 52.00 | 52.90 | 52.00 | 52.40 | 52.40 | 0.77% | 113,802 |
| Jun 16, 2026 | 50.70 | 53.00 | 50.70 | 52.00 | 52.00 | 2.56% | 23,836 |
| Jun 15, 2026 | 52.40 | 52.40 | 50.00 | 50.70 | 50.70 | -3.24% | 485,589 |
| 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 |