Luz del Sur S.A.A. (BVL:LUSURC1)
Peru
· Delayed Price · Currency is PEN 11.90
0.00 (0.00%)
At close: Dec 5, 2025
Luz del Sur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | 1,479 |
| Dec 3, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 287 |
| Dec 2, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 310 |
| Dec 1, 2025 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -3.33% | 4,269 |
| Nov 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2,550 |
| Nov 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 21 |
| Nov 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 4,242 |
| Nov 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 4,447 |
| Nov 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,000 |
| Nov 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 415 |
| Nov 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 35 |
| Nov 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | 1,482 |
| Nov 17, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 864 |
| Nov 14, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 1,673 |
| Nov 13, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.68% | 512 |
| Nov 12, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | - |
| Nov 11, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | 1,078 |
| Nov 10, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | 1,748 |
| Nov 7, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | - |
| Nov 6, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | - |
| Nov 5, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | 1,570 |
| Nov 4, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | 7 |
| Nov 3, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | 12 |
| Oct 31, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | 898 |
| Oct 30, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | 192 |
| Oct 29, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.50% | 1,376 |
| Oct 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,785 |
| Oct 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 668 |
| Oct 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 500 |
| Oct 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 56 |
| Oct 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 6 |
| Oct 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,120 |
| Oct 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 46 |
| Oct 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 705 |
| Oct 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | 5,044 |
| Oct 13, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 309 |
| Oct 10, 2025 | 12.01 | 12.01 | 11.90 | 11.90 | 11.90 | -0.92% | 2,040 |
| Oct 9, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | - |
| Oct 7, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 282 |
| Oct 6, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.41% | 4,693 |
| Oct 3, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | 1,418 |
| Oct 2, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | 20 |
| Oct 1, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Sep 30, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.50% | 5,621 |
| Sep 29, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.16% | 893 |
| Sep 26, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - | 744 |
| Sep 25, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.41% | 795 |
| Sep 24, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.17% | 861 |
| Sep 23, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.08% | 840 |
| Sep 22, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Sep 19, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.50% | 1,935 |
| Sep 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 115 |
| Sep 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 10 |
| Sep 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 26 |
| Sep 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.08% | 526 |
| Sep 9, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.08% | 580 |
| Sep 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 934 |
| Sep 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 26,209 |
| Sep 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 919 |
| Sep 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2 |
| Sep 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 52,139 |
| Aug 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 422 |
| Aug 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,509 |
| Aug 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 353 |
| Aug 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 41,420 |
| Aug 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | 937 |
| Aug 22, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 4 |
| Aug 21, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 115 |
| Aug 20, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 2,282 |
| Aug 19, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | 8,892 |
| Aug 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 10 |
| Aug 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 906 |
| Aug 14, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 922 |
| Aug 13, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | -0.41% | 4,330 |
| Aug 12, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 41 |
| Aug 11, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.49% | 963 |
| Aug 8, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | 165 |
| Aug 7, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -2.32% | 1,313 |
| Aug 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 227 |
| Aug 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 20 |
| Aug 1, 2025 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | 0.81% | 9,684 |
| Jul 31, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 31 |
| Jul 30, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | 1,684 |
| Jul 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 655 |
| Jul 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 424 |
| Jul 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 145 |
| Jul 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 818 |
| Jul 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1,030 |
| Jul 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 11,014 |
| Jul 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | 2,493 |
| Jul 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | 1,276 |
| Jul 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 687 |
| Jul 11, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 69 |