Skip to main content

Kenon Holdings Ltd (NY: KEN )

26.66 +0.26 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 3.902 3.871 3.871 3.871 23,811 -0.05(-1.28%)
Dec 30, 2015 3.933 3.960 3.802 3.922 23,345 -0.03(-0.69%)
Dec 29, 2015 3.976 4.022 3.949 3.949 33,649 -0.07(-1.73%)
Dec 28, 2015 4.018 4.026 4.018 4.018 7,210 +0.26(+7.00%)
Dec 23, 2015 3.786 3.756 3.756 3.756 10,611 -0.01(-0.31%)
Dec 22, 2015 3.767 3.794 3.759 3.767 8,432 -0.02(-0.51%)
Dec 21, 2015 3.732 3.813 3.674 3.786 38,766 +0.05(+1.34%)
Dec 18, 2015 3.682 3.829 3.682 3.736 58,187 -0.06(-1.63%)
Dec 17, 2015 3.983 4.007 3.798 3.798 278,022 -0.16(-4.00%)
Dec 16, 2015 3.848 3.956 3.798 3.956 68,085 +0.03(+0.79%)
Dec 15, 2015 3.833 3.972 3.833 3.926 32,269 +0.02(+0.59%)
Dec 14, 2015 3.868 3.868 3.868 3.902 49,170 +0.01(+0.20%)
Dec 11, 2015 3.825 4.242 3.825 3.895 94,182 +0.16(+4.35%)
Dec 10, 2015 3.732 3.732 3.732 3.732 258 -0.04(-1.01%)
Dec 09, 2015 3.786 3.864 3.767 3.770 10,401 -0.24(-5.99%)
Dec 07, 2015 4.065 4.065 4.011 4.011 18 -0.05(-1.14%)
Dec 04, 2015 4.053 4.057 4.051 4.057 4,006 +0.00(+0.10%)
Dec 03, 2015 4.096 4.096 4.053 4.053 1,772 -0.15(-3.67%)
Dec 01, 2015 4.153 4.208 4.208 4.208 9,317 -0.07(-1.54%)
Nov 30, 2015 4.281 4.281 4.273 4.273 6,470 +0.01(+0.27%)
Nov 24, 2015 4.327 4.262 4.262 4.262 1,552 -0.13(-2.90%)
Nov 23, 2015 4.389 4.389 4.389 4.389 672 -0.07(-1.65%)
Nov 19, 2015 4.463 4.463 4.463 4.463 258 -0.05(-1.03%)
Nov 16, 2015 4.509 4.509 4.509 4.509 621 -0.09(-1.93%)
Nov 12, 2015 4.598 4.598 4.598 4.598 776 -0.00(-0.00%)
Nov 11, 2015 4.598 4.598 4.598 4.598 1,112 +0.15(+3.39%)
Nov 10, 2015 4.555 4.555 4.447 4.447 983 -0.19(-4.08%)
Nov 09, 2015 4.694 4.694 4.636 4.636 3,716 -0.19(-4.00%)
Nov 06, 2015 4.830 4.830 4.830 4.830 533 -0.12(-2.34%)
Nov 05, 2015 4.946 4.946 4.946 4.946 517 -0.08(-1.54%)
Oct 30, 2015 5.119 5.119 5.023 5.023 194 -0.08(-1.51%)
Oct 27, 2015 5.100 5.100 5.100 5.100 2,329 +0.04(+0.84%)
Oct 26, 2015 5.058 5.058 5.058 5.058 517 -0.16(-3.04%)
Oct 23, 2015 5.216 5.216 5.216 5.216 336 -0.11(-2.10%)
Oct 19, 2015 5.340 5.340 5.287 5.328 124 -0.34(-6.00%)
Oct 09, 2015 5.668 5.668 5.668 5.668 258 +0.17(+3.02%)
Oct 08, 2015 5.398 5.502 5.398 5.502 1,501 +0.30(+5.72%)
Oct 07, 2015 5.266 5.305 5.204 5.204 5,694 +0.08(+1.51%)
Oct 05, 2015 5.127 5.127 5.127 5.127 217 +0.14(+2.71%)
Oct 02, 2015 4.888 4.992 4.888 4.992 2,267 +0.09(+1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.