Skip to main content

Kenon Holdings Ltd (NY: KEN )

26.66 +0.26 (+0.98%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 33.28 33.53 32.96 33.22 5,514 -0.62(-1.83%)
Aug 30, 2021 33.37 33.88 33.37 33.84 17,053 +1.00(+3.04%)
Aug 27, 2021 32.20 33.01 32.20 32.84 10,656 +0.50(+1.53%)
Aug 26, 2021 33.75 33.75 32.30 32.34 22,967 -1.91(-5.56%)
Aug 25, 2021 34.11 34.90 34.11 34.25 17,022 +0.07(+0.20%)
Aug 24, 2021 33.32 34.18 32.68 34.18 38,893 +0.10(+0.30%)
Aug 23, 2021 33.25 34.16 33.16 34.07 43,004 +1.10(+3.34%)
Aug 20, 2021 32.47 33.02 32.45 32.97 8,024 +0.60(+1.85%)
Aug 19, 2021 32.58 32.69 31.96 32.37 18,569 +0.15(+0.48%)
Aug 18, 2021 32.38 32.93 31.49 32.22 32,294 +1.03(+3.32%)
Aug 17, 2021 31.40 31.40 31.00 31.19 8,395 -0.29(-0.92%)
Aug 16, 2021 31.61 32.30 30.99 31.48 16,027 -0.65(-2.02%)
Aug 13, 2021 31.61 33.10 31.36 32.13 39,466 +0.68(+2.17%)
Aug 12, 2021 31.28 31.52 31.19 31.44 3,149 +0.18(+0.57%)
Aug 11, 2021 31.09 31.31 30.90 31.26 10,476 +0.25(+0.80%)
Aug 10, 2021 30.75 31.50 30.75 31.02 12,290 +0.43(+1.40%)
Aug 09, 2021 30.77 30.77 30.00 30.59 9,921 +0.00(+0.00%)
Aug 06, 2021 30.67 30.67 30.39 30.59 6,775 -0.14(-0.46%)
Aug 05, 2021 30.41 30.73 30.34 30.73 8,406 +0.55(+1.83%)
Aug 04, 2021 30.27 30.54 30.10 30.18 3,054 -0.19(-0.62%)
Aug 03, 2021 30.89 30.89 28.52 30.37 27,024 -0.34(-1.11%)
Aug 02, 2021 29.69 31.80 29.69 30.71 26,285 +1.52(+5.21%)
Jul 30, 2021 29.26 29.39 29.11 29.19 2,460 -0.15(-0.52%)
Jul 29, 2021 28.48 29.47 28.48 29.34 8,717 +1.27(+4.54%)
Jul 28, 2021 27.50 28.07 27.31 28.07 3,339 +1.36(+5.09%)
Jul 27, 2021 26.76 27.04 26.27 26.71 6,435 -0.60(-2.19%)
Jul 26, 2021 27.77 27.77 26.99 27.31 23,454 -0.25(-0.90%)
Jul 23, 2021 28.47 28.47 27.38 27.55 6,398 -0.29(-1.04%)
Jul 22, 2021 27.97 27.97 27.85 27.85 1,646 +0.17(+0.62%)
Jul 21, 2021 26.92 27.67 26.66 27.67 4,982 +0.97(+3.65%)
Jul 20, 2021 26.20 26.74 26.15 26.70 6,948 +0.55(+2.09%)
Jul 19, 2021 26.91 27.52 25.97 26.15 17,386 -1.46(-5.29%)
Jul 16, 2021 27.94 28.20 27.61 27.61 6,096 -0.32(-1.15%)
Jul 15, 2021 27.98 28.38 27.65 27.94 6,077 -0.73(-2.55%)
Jul 14, 2021 28.96 29.35 28.37 28.67 38,458 +0.16(+0.57%)
Jul 13, 2021 28.67 29.90 28.44 28.50 32,217 -0.42(-1.45%)
Jul 12, 2021 28.20 28.94 28.20 28.92 11,685 +1.09(+3.90%)
Jul 09, 2021 27.35 28.20 27.34 27.84 19,196 +0.49(+1.78%)
Jul 08, 2021 27.73 27.76 27.35 27.35 7,174 -1.15(-4.05%)
Jul 07, 2021 28.19 28.70 27.77 28.50 22,809 +0.82(+2.96%)
Jul 06, 2021 28.47 28.47 27.47 27.68 15,907 -1.03(-3.57%)
Jul 02, 2021 29.01 29.17 28.62 28.71 16,931 -0.27(-0.94%)
Jul 01, 2021 29.32 29.62 28.95 28.98 18,603 -0.54(-1.82%)
Jun 30, 2021 29.69 29.78 29.32 29.52 11,644 -0.27(-0.92%)
Jun 29, 2021 30.02 30.02 29.62 29.79 9,797 -0.15(-0.51%)
Jun 28, 2021 30.75 30.75 29.75 29.95 59,902 -0.74(-2.42%)
Jun 25, 2021 30.25 31.02 30.16 30.69 44,527 +0.75(+2.51%)
Jun 24, 2021 29.69 30.29 29.65 29.94 7,916 +0.25(+0.83%)
Jun 23, 2021 29.93 29.93 29.48 29.69 4,703 -0.08(-0.26%)
Jun 22, 2021 29.51 30.08 29.48 29.77 6,761 -0.10(-0.34%)
Jun 21, 2021 29.84 30.16 29.42 29.87 2,943 +0.20(+0.66%)
Jun 18, 2021 29.94 29.94 29.40 29.67 4,411 -0.23(-0.77%)
Jun 17, 2021 30.13 30.24 29.39 29.90 16,690 +0.00(+0.00%)
Jun 16, 2021 29.90 30.24 29.68 29.90 12,607 -0.27(-0.91%)
Jun 15, 2021 30.25 30.33 29.97 30.18 8,691 -0.15(-0.51%)
Jun 14, 2021 30.69 31.18 30.33 30.33 18,358 -0.36(-1.17%)
Jun 11, 2021 30.37 30.74 30.14 30.69 8,522 +0.47(+1.56%)
Jun 10, 2021 29.99 30.38 29.94 30.22 6,983 +0.73(+2.46%)
Jun 09, 2021 30.18 30.18 29.43 29.49 30,478 -1.44(-4.67%)
Jun 08, 2021 30.20 31.14 29.90 30.94 17,831 +0.51(+1.68%)
Jun 07, 2021 30.06 31.02 29.48 30.43 16,747 +0.45(+1.50%)
Jun 04, 2021 29.66 29.98 29.66 29.98 870 +0.24(+0.81%)
Jun 03, 2021 29.75 29.86 29.59 29.73 3,911 -0.41(-1.36%)
Jun 02, 2021 29.90 30.43 29.79 30.14 10,135 +0.50(+1.67%)
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.