Luz del Sur S.A.A. (BVL:LUSURC1)
Peru
· Delayed Price · Currency is PEN 13.00
+0.27 (2.12%)
At close: Apr 27, 2026
Luz del Sur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.12% | 172 |
| Apr 24, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - | 537 |
| Apr 23, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - | 231 |
| Apr 22, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - | 2 |
| Apr 21, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - | 468 |
| Apr 20, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - | 63 |
| Apr 17, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - | 298 |
| Apr 16, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - | 341 |
| Apr 15, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -2.08% | 404 |
| Apr 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.73 | - | 2,651 |
| Apr 13, 2026 | 12.60 | 13.00 | 12.60 | 13.00 | 12.73 | - | 5,045 |
| Apr 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.73 | - | 1,331 |
| Apr 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.73 | - | - |
| Apr 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.73 | - | 380 |
| Apr 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.73 | - | 571 |
| Apr 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.73 | - | 67 |
| Apr 1, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.73 | - | 40 |
| Mar 31, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.73 | - | 346 |
| Mar 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.73 | - | 4,215 |
| Mar 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.73 | - | 913 |
| Mar 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.73 | - | 2 |
| Mar 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.73 | - | - |
| Mar 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.73 | - | - |
| Mar 23, 2026 | 12.60 | 13.00 | 12.60 | 13.00 | 12.73 | -0.76% | 2,892 |
| Mar 20, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.83 | - | 89 |
| Mar 19, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.83 | 0.77% | 759 |
| Mar 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.73 | - | 760 |
| Mar 17, 2026 | 12.82 | 13.00 | 12.60 | 13.00 | 12.73 | -0.76% | 5,971 |
| Mar 16, 2026 | 13.01 | 13.10 | 13.00 | 13.10 | 12.83 | -0.83% | 5,807 |
| Mar 13, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 12.94 | - | 600 |
| Mar 12, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 12.94 | - | 273 |
| Mar 11, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 12.94 | -5.64% | 1,019 |
| Mar 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.71 | - | 460 |
| Mar 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.71 | 6.06% | 1,425 |
| Mar 6, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.93 | - | 517 |
| Mar 5, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.93 | - | 682 |
| Mar 4, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.93 | - | 859 |
| Mar 3, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.93 | - | 394 |
| Mar 2, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.93 | -5.71% | 1,717 |
| Feb 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.71 | 5.26% | 1,481 |
| Feb 26, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.03 | - | 1,013 |
| Feb 25, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.03 | - | 401 |
| Feb 24, 2026 | 13.50 | 13.50 | 13.30 | 13.30 | 13.03 | 0.76% | 21,898 |
| Feb 23, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 12.93 | - | 28,546 |
| Feb 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.93 | -0.75% | 1,629 |
| Feb 19, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.03 | -1.26% | 2,465 |
| Feb 18, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.19 | -0.37% | 1,708 |
| Feb 17, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.24 | - | 973 |
| Feb 16, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.24 | - | 308 |
| Feb 13, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.24 | - | 774 |
| Feb 12, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.24 | - | 2,805 |
| Feb 11, 2026 | 13.70 | 13.70 | 13.52 | 13.52 | 13.24 | -1.31% | 1,718 |
| Feb 10, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.42 | -1.08% | 1,255 |
| Feb 9, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.57 | -1.77% | 1,241 |
| Feb 6, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.81 | - | 1,261 |
| Feb 5, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 13.81 | -3.42% | 2,190 |
| Feb 4, 2026 | 14.75 | 14.75 | 14.60 | 14.60 | 14.30 | -1.35% | 2,656 |
| Feb 3, 2026 | 15.00 | 15.00 | 14.75 | 14.80 | 14.50 | 0.34% | 8,937 |
| Feb 2, 2026 | 14.50 | 14.75 | 14.50 | 14.75 | 14.45 | 4.61% | 8,856 |
| Jan 30, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.81 | - | 884 |
| Jan 29, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.81 | 0.71% | 991 |
| Jan 28, 2026 | 13.60 | 14.00 | 13.60 | 14.00 | 13.71 | 3.70% | 3,505 |
| Jan 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.22 | 2.27% | 1,644 |
| Jan 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.93 | - | 274 |
| Jan 23, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.93 | -0.75% | 1,999 |
| Jan 22, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.03 | -2.21% | 1,266 |
| Jan 21, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.32 | 3.03% | 4,808 |
| Jan 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.93 | - | 3 |
| Jan 19, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.93 | - | 387 |
| Jan 16, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 12.93 | 1.54% | 2,939 |
| Jan 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.73 | 1.17% | 1,490 |
| Jan 14, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.59 | - | 723 |
| Jan 13, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.59 | - | 2,310 |
| Jan 12, 2026 | 12.82 | 12.85 | 12.82 | 12.85 | 12.59 | 1.90% | 2,491 |
| Jan 9, 2026 | 12.50 | 12.61 | 12.50 | 12.61 | 12.35 | 3.70% | 1,709 |
| Jan 8, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 11.91 | - | 107 |
| Jan 7, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 11.91 | - | 12 |
| Jan 6, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 11.91 | -2.72% | 951 |
| Jan 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.24 | - | 475 |
| Jan 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.24 | 3.31% | 2,915 |
| Dec 31, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.85 | - | 41 |
| Dec 30, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.85 | - | 53 |
| Dec 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.85 | 0.67% | 2,703 |
| Dec 26, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.77 | 0.08% | 1,757 |
| Dec 24, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 11.76 | - | - |
| Dec 23, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 11.76 | - | 1,424 |
| Dec 22, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 11.76 | 1.78% | 2,504 |
| Dec 19, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.56 | - | - |
| Dec 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.56 | - | 375 |
| Dec 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.56 | - | 90 |
| Dec 16, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.56 | - | 3,770 |
| Dec 15, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.56 | 0.85% | 7,244 |
| Dec 12, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.46 | - | 546 |
| Dec 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.46 | - | 37 |
| Dec 10, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.46 | -1.68% | 3,817 |
| Dec 5, 2025 | 11.90 | 11.90 | 11.85 | 11.90 | 11.66 | - | 17,800 |
| Dec 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.66 | 2.59% | 1,479 |
| Dec 3, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.36 | - | 287 |
| Dec 2, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.36 | - | 310 |
| Dec 1, 2025 | 12.00 | 12.00 | 11.60 | 11.60 | 11.36 | -3.33% | 4,269 |