Luzon Credit and Finance Ltd (TLV:LUZC)
Israel
· Delayed Price · Currency is ILS · Price in ILA 54.20
-3.00 (-5.24%)
At close: Mar 6, 2026
Luzon Credit and Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57.20 | 57.00 | 54.00 | 54.20 | 54.20 | -5.24% | 3,024,926 |
| Mar 5, 2026 | 58.80 | 58.80 | 57.00 | 57.20 | 57.20 | -0.52% | 7,776,297 |
| Mar 4, 2026 | 57.50 | 58.20 | 57.30 | 57.50 | 57.50 | -1.37% | 3,405,333 |
| Mar 2, 2026 | 58.90 | 60.50 | 58.20 | 58.30 | 58.30 | -1.02% | 418,220 |
| Feb 27, 2026 | 58.10 | 60.00 | 57.70 | 58.90 | 58.90 | 1.38% | 111,176 |
| Feb 26, 2026 | 62.30 | 62.30 | 57.50 | 58.10 | 58.10 | -6.74% | 219,572 |
| Feb 25, 2026 | 59.80 | 62.50 | 60.00 | 62.30 | 62.30 | 4.18% | 236,531 |
| Feb 24, 2026 | 60.10 | 60.20 | 58.60 | 59.80 | 59.80 | -0.50% | 3,866 |
| Feb 23, 2026 | 59.90 | 61.60 | 59.90 | 60.10 | 60.10 | 0.33% | 188,313 |
| Feb 20, 2026 | 59.90 | 60.00 | 59.90 | 59.90 | 59.90 | - | 792 |
| Feb 19, 2026 | 59.90 | 61.00 | 58.80 | 59.90 | 59.90 | - | 85,352 |
| Feb 18, 2026 | 59.50 | 61.00 | 57.00 | 59.90 | 59.90 | 0.67% | 338,606 |
| Feb 17, 2026 | 60.80 | 60.80 | 59.00 | 59.50 | 59.50 | -2.14% | 127,709 |
| Feb 16, 2026 | 61.00 | 61.00 | 59.90 | 60.80 | 60.80 | 2.01% | 57,286 |
| Feb 13, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | 1,959 |
| Feb 12, 2026 | 58.60 | 60.40 | 58.50 | 59.60 | 59.60 | 1.71% | 36,733 |
| Feb 11, 2026 | 60.30 | 61.00 | 56.50 | 58.60 | 58.60 | -2.82% | 98,085 |
| Feb 10, 2026 | 57.50 | 61.10 | 57.70 | 60.30 | 60.30 | 4.87% | 163,783 |
| Feb 9, 2026 | 57.70 | 57.70 | 55.00 | 57.50 | 57.50 | 0.17% | 134,293 |
| Feb 6, 2026 | 56.00 | 57.50 | 56.00 | 57.40 | 57.40 | 2.50% | 16,576 |
| Feb 5, 2026 | 57.30 | 57.30 | 54.50 | 56.00 | 56.00 | -2.27% | 101,883 |
| Feb 4, 2026 | 61.00 | 61.00 | 57.00 | 57.30 | 57.30 | 2.32% | 17,430 |
| Feb 3, 2026 | 58.00 | 57.40 | 53.80 | 56.00 | 56.00 | -3.45% | 99,018 |
| Feb 2, 2026 | 59.10 | 61.20 | 57.50 | 58.00 | 58.00 | -1.86% | 28,079 |
| Jan 30, 2026 | 57.60 | 59.30 | 57.60 | 59.10 | 59.10 | 2.60% | 3,274 |
| Jan 29, 2026 | 57.60 | 61.00 | 56.80 | 57.60 | 57.60 | - | 99,363 |
| Jan 28, 2026 | 58.20 | 58.90 | 57.00 | 57.60 | 57.60 | -1.03% | 34,437 |
| Jan 27, 2026 | 57.30 | 61.50 | 56.10 | 58.20 | 58.20 | 1.57% | 50,891 |
| Jan 26, 2026 | 56.30 | 59.00 | 54.70 | 57.30 | 57.30 | 1.78% | 89,456 |
| Jan 23, 2026 | 54.70 | 56.40 | 56.20 | 56.30 | 56.30 | 2.93% | 20,128 |
| Jan 22, 2026 | 54.90 | 55.70 | 54.00 | 54.70 | 54.70 | -0.36% | 4,515 |
| Jan 21, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | 1,974 |
| Jan 20, 2026 | 56.30 | 56.30 | 54.20 | 54.90 | 54.90 | -2.49% | 60,607 |
| Jan 19, 2026 | 56.30 | 56.50 | 56.20 | 56.30 | 56.30 | - | 13,979 |
| Jan 16, 2026 | 56.30 | 56.90 | 55.80 | 56.30 | 56.30 | - | 73,649 |
| Jan 15, 2026 | 55.50 | 57.00 | 55.50 | 56.30 | 56.30 | 1.44% | 90,745 |
| Jan 14, 2026 | 55.70 | 56.10 | 54.10 | 55.50 | 55.50 | -0.36% | 42,298 |
| Jan 13, 2026 | 56.90 | 56.90 | 55.50 | 55.70 | 55.70 | -2.11% | 24,285 |
| Jan 12, 2026 | 54.00 | 57.50 | 55.60 | 56.90 | 56.90 | 5.37% | 140,847 |
| Jan 9, 2026 | 53.90 | 54.90 | 53.90 | 54.00 | 54.00 | 0.19% | 22,997 |
| Jan 8, 2026 | 53.80 | 54.30 | 53.90 | 53.90 | 53.90 | 0.19% | 94,826 |
| Jan 7, 2026 | 56.00 | 57.00 | 53.50 | 53.80 | 53.80 | 2.09% | 322,047 |
| Jan 6, 2026 | 50.00 | 55.50 | 50.00 | 52.70 | 52.70 | 0.96% | 35,896 |
| Jan 5, 2026 | 52.50 | 53.20 | 51.00 | 52.20 | 52.20 | -0.57% | 55,416 |
| Jan 1, 2026 | 53.00 | 55.00 | 51.50 | 52.50 | 52.50 | -0.94% | 96,833 |
| Dec 31, 2025 | 51.50 | 54.60 | 50.00 | 53.00 | 53.00 | 2.91% | 197,968 |
| Dec 30, 2025 | 53.40 | 53.40 | 50.80 | 51.50 | 51.50 | -3.56% | 120,968 |
| Dec 29, 2025 | 56.30 | 56.30 | 53.00 | 53.40 | 53.40 | -5.15% | 77,277 |
| Dec 28, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - | 794 |
| Dec 25, 2025 | 56.40 | 56.40 | 56.20 | 56.30 | 56.30 | -0.18% | 10,543 |
| Dec 24, 2025 | 56.30 | 57.00 | 56.30 | 56.40 | 56.40 | 0.18% | 25,541 |
| Dec 23, 2025 | 57.60 | 57.60 | 55.90 | 56.30 | 56.30 | -2.26% | 87,719 |
| Dec 22, 2025 | 57.90 | 57.90 | 57.20 | 57.60 | 57.60 | -0.52% | 74,509 |
| Dec 21, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | 149 |
| Dec 18, 2025 | 57.40 | 59.00 | 57.00 | 57.90 | 57.90 | 0.87% | 89,645 |
| Dec 17, 2025 | 56.90 | 59.00 | 55.30 | 57.40 | 57.40 | 0.88% | 179,411 |
| Dec 16, 2025 | 55.50 | 57.50 | 56.60 | 56.90 | 56.90 | 2.52% | 34,658 |
| Dec 15, 2025 | 53.40 | 57.00 | 54.00 | 55.50 | 55.50 | 3.93% | 123,389 |
| Dec 14, 2025 | 62.20 | 62.20 | 53.00 | 53.40 | 53.40 | -3.09% | 205,370 |
| Dec 11, 2025 | 58.40 | 58.40 | 54.00 | 55.10 | 55.10 | -5.65% | 338,341 |
| Dec 10, 2025 | 58.80 | 55.50 | 55.50 | 58.40 | 58.40 | -0.68% | 447 |
| Dec 9, 2025 | 59.80 | 59.80 | 57.20 | 58.80 | 58.80 | -1.67% | 2,340 |
| Dec 8, 2025 | 60.20 | 61.00 | 58.20 | 59.80 | 59.80 | -0.66% | 231,386 |
| Dec 7, 2025 | 55.60 | 60.90 | 54.50 | 60.20 | 60.20 | 8.27% | 294,887 |
| Dec 4, 2025 | 54.60 | 57.90 | 54.60 | 55.60 | 55.60 | 1.83% | 49,251 |
| Dec 3, 2025 | 55.30 | 57.00 | 52.00 | 54.60 | 54.60 | -1.27% | 238,164 |
| Dec 2, 2025 | 57.70 | 58.00 | 52.60 | 55.30 | 55.30 | 7.80% | 94,973 |
| Dec 1, 2025 | 53.70 | 53.70 | 51.00 | 51.30 | 51.30 | -4.47% | 94,293 |
| Nov 30, 2025 | 55.80 | 55.80 | 53.50 | 53.70 | 53.70 | -3.76% | 53,069 |
| Nov 27, 2025 | 53.20 | 55.40 | 53.20 | 55.80 | 55.80 | -0.18% | 848 |
| Nov 26, 2025 | 57.30 | 57.30 | 55.40 | 55.90 | 55.90 | -2.44% | 13,749 |
| Nov 25, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | 403 |
| Nov 24, 2025 | 56.50 | 57.50 | 56.50 | 57.30 | 57.30 | 1.42% | 59,877 |
| Nov 23, 2025 | 56.90 | 56.90 | 54.50 | 56.50 | 56.50 | -0.70% | 1,379 |
| Nov 19, 2025 | 56.90 | 57.00 | 56.60 | 56.90 | 56.90 | - | 111,209 |
| Nov 18, 2025 | 56.80 | 57.50 | 57.50 | 56.90 | 56.90 | 0.18% | 741 |
| Nov 17, 2025 | 58.60 | 58.60 | 56.00 | 56.80 | 56.80 | -3.07% | 22,642 |
| Nov 16, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - | 1,140 |
| Nov 13, 2025 | 58.30 | 59.00 | 58.00 | 58.60 | 58.60 | 0.51% | 50,868 |
| Nov 12, 2025 | 58.00 | 59.00 | 58.00 | 58.30 | 58.30 | 0.52% | 1,255 |
| Nov 11, 2025 | 58.20 | 59.00 | 57.00 | 58.00 | 58.00 | -0.34% | 32,732 |
| Nov 10, 2025 | 58.30 | 58.30 | 58.20 | 58.20 | 58.20 | -0.17% | 35,488 |
| Nov 9, 2025 | 58.00 | 59.00 | 57.50 | 58.30 | 58.30 | 0.52% | 9,669 |
| Nov 6, 2025 | 55.00 | 58.00 | 55.00 | 58.00 | 58.00 | 5.45% | 217,154 |
| Nov 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 4,025 |
| Nov 4, 2025 | 54.90 | 55.00 | 54.90 | 55.00 | 55.00 | 0.18% | 10,897 |
| Nov 3, 2025 | 55.80 | 56.60 | 51.50 | 54.90 | 54.90 | -1.61% | 178,682 |
| Nov 2, 2025 | 55.60 | 56.40 | 55.60 | 55.80 | 55.80 | 0.36% | 12,998 |
| Oct 30, 2025 | 56.80 | 56.90 | 54.80 | 55.60 | 55.60 | -2.11% | 50,068 |
| Oct 29, 2025 | 56.60 | 58.20 | 56.60 | 56.80 | 56.80 | 0.35% | 28,475 |
| Oct 28, 2025 | 56.90 | 57.00 | 56.00 | 56.60 | 56.60 | -0.53% | 34,534 |
| Oct 27, 2025 | 55.90 | 58.90 | 55.70 | 56.90 | 56.90 | -0.87% | 141,638 |
| Oct 26, 2025 | 57.50 | 57.60 | 57.30 | 57.40 | 57.40 | -0.17% | 7,871 |
| Oct 23, 2025 | 56.10 | 57.50 | 56.10 | 57.50 | 57.50 | 2.50% | 7,043 |
| Oct 22, 2025 | 57.00 | 57.00 | 56.00 | 56.10 | 56.10 | -1.58% | 64,454 |
| Oct 21, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 29 |
| Oct 20, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 9,789 |
| Oct 19, 2025 | 59.00 | 59.00 | 56.70 | 57.00 | 57.00 | 0.53% | 20,147 |
| Oct 16, 2025 | 55.00 | 58.50 | 56.00 | 56.70 | 56.70 | 3.09% | 20,875 |
| Oct 15, 2025 | 55.00 | 56.10 | 55.00 | 55.00 | 55.00 | - | 62,974 |