TASE · LUZC · stock
Luzon Credit and Finance Ltd (LUZC) stock price history
Every TASE trading session of Luzon Credit and Finance Ltd from Dec 31, 2007 to Nov 13, 2026: 3,238 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LUZC adjusted close, 2007 to 2026
- ₪51.39
- All time high, 2011
- ₪0.6150
- 52 week high, ₪0.0052 low
- 3,238
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
LUZC key facts
- Luzon Credit and Finance Ltd (LUZC) closed at ₪0.4240 on Nov 13, 2026 on TASE.
- LUZC's all time high close is ₪51.39, set on Sep 16, 2011; its all time low close is ₪0.0054 on Mar 12, 2026.
- LUZC's 52 week range is ₪0.0052 to ₪0.6150.
- LUZC returned -27.6% over the year to Nov 13, 2026 and -69.2% over five years.
- Over ten years LUZC returned -62%, -9.1% a year compounded.
- LUZC's deepest drawdown was -100.0% from Sep 16, 2011 to Mar 12, 2026.
- DataCedar holds 3,238 daily sessions of LUZC history from Dec 31, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LUZC price chart, 2007 to 2026
LUZC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.4% |
| 3 months | -6.4% |
| 6 months | +7,581% |
| Year to date | -17.7% |
| 1 year | -27.6% |
| 3 years | -15.5% |
| 5 years | -69.2% |
| 10 years | -61.7% |
| Since Dec 31, 2007 | -90.3% |
| Compound annual growth, 18.9 years | -11.6% |
LUZC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪51.39 on Sep 16, 2011
- All time low close
- ₪0.0054 on Mar 12, 2026
- 52 week high
- ₪0.6150 on Jan 27, 2026
- 52 week low
- ₪0.0052 on Mar 30, 2026
- Deepest drawdown
- -100.0% from Sep 16, 2011 to Mar 12, 2026, not yet recovered
- Best single session
- +20,248% on May 6, 2009
- Worst single session
- -99.5% on Jul 4, 2008
- Volatility, 1 year annualised
- 653.5%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2020, +146%
- Worst calendar year
- 2010, -76%
LUZC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 31, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪0.5300 | ₪0.6150 | ₪0.0052 | ₪0.4240 | -20.0% | 32.2M | 191 |
| 2025 | ₪0.4270 | ₪0.7290 | ₪0.3500 | ₪0.5300 | +24.1% | 20.7M | 162 |
| 2024 | ₪0.3770 | ₪0.4720 | ₪0.1820 | ₪0.4270 | +12.7% | 28.8M | 159 |
| 2023 | ₪0.9820 | ₪1.04 | ₪0.3500 | ₪0.3790 | -61.4% | 10.8M | 144 |
| 2022 | ₪1.70 | ₪1.96 | ₪0.8800 | ₪0.9820 | -40.4% | 10.6M | 154 |
| 2021 | ₪1.43 | ₪2.52 | ₪1.24 | ₪1.65 | +4.7% | 37.4M | 168 |
| 2020 | ₪0.6558 | ₪2.20 | ₪0.5799 | ₪1.57 | +145.9% | 19.3M | 139 |
| 2019 | ₪0.5839 | ₪0.6778 | ₪0.4919 | ₪0.6398 | +12.3% | 3.6M | 139 |
| 2018 | ₪0.9098 | ₪0.9398 | ₪0.5379 | ₪0.5699 | -29.8% | 4.6M | 157 |
| 2017 | ₪1.14 | ₪1.31 | ₪0.7318 | ₪0.8118 | -28.9% | 5.2M | 150 |
| 2016 | ₪0.9398 | ₪1.16 | ₪0.7498 | ₪1.14 | +21.5% | 1.5M | 157 |
| 2015 | ₪0.8198 | ₪1.04 | ₪0.7498 | ₪0.9398 | +41.1% | 896.4K | 159 |
| 2014 | ₪0.6798 | ₪0.9638 | ₪0.5899 | ₪0.6658 | -5.7% | 3.6M | 150 |
| 2013 | ₪0.7598 | ₪1.18 | ₪0.6298 | ₪0.7058 | -7.1% | 1.2M | 162 |
| 2012 | ₪3.39 | ₪3.39 | ₪0.3699 | ₪0.7598 | +111.1% | 1.5M | 197 |
| 2011 | ₪2.20 | ₪51.39 | ₪0.3599 | ₪0.3599 | -67.3% | 0 | 240 |
| 2010 | ₪0.0230 | ₪4.77 | ₪0.0185 | ₪1.10 | -76.1% | 16.9K | 236 |
| 2009 | ₪2.24 | ₪4.98 | ₪0.0104 | ₪4.60 | +105.8% | 9.6K | 179 |
| 2008 | ₪4.39 | ₪6.18 | ₪0.0146 | ₪2.24 | -49.0% | 90.1K | 194 |
| 2007 | ₪4.39 | ₪4.39 | ₪4.39 | ₪4.39 | n/a | 0 | 1 |
LUZC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪0.4240 | 0.0% |
| October 2026 | ₪0.4240 | -5.1% |
| September 2026 | ₪0.4470 | -0.2% |
| August 2026 | ₪0.4480 | -1.8% |
| July 2026 | ₪0.4560 | -14.9% |
| June 2026 | ₪0.5360 | -2.2% |
| May 2026 | ₪0.5480 | +9,514% |
| April 2026 | ₪0.0057 | +4.6% |
| March 2026 | ₪0.0055 | -7.5% |
| February 2026 | ₪0.0059 | -99.0% |
| January 2026 | ₪0.5910 | +11.5% |
| December 2025 | ₪0.5300 | -5.2% |
About the LUZC data
Daily bars. 3,238 sessions from Dec 31, 2007 to Nov 13, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 31, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tase%3ALUZC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
LUZC share price history
