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 (%)
Dec 31, 2021 43.83 44.92 43.83 44.86 18,104 +1.19(+2.72%)
Dec 30, 2021 42.73 44.13 42.73 43.67 30,746 +1.59(+3.78%)
Dec 29, 2021 42.00 42.52 41.67 42.08 21,522 +0.00(+0.00%)
Dec 28, 2021 41.69 42.18 41.45 42.08 17,867 +1.01(+2.45%)
Dec 27, 2021 40.24 41.43 40.24 41.07 11,136 +0.85(+2.10%)
Dec 23, 2021 39.86 40.27 39.81 40.23 8,639 +0.85(+2.17%)
Dec 22, 2021 39.20 39.61 39.04 39.37 11,267 +0.19(+0.48%)
Dec 21, 2021 38.42 39.25 38.23 39.18 10,734 +1.35(+3.57%)
Dec 20, 2021 38.06 38.25 37.49 37.83 12,105 -1.17(-3.00%)
Dec 17, 2021 39.97 40.09 39.00 39.00 11,501 -0.35(-0.89%)
Dec 16, 2021 39.41 39.94 39.30 39.35 8,757 -0.04(-0.10%)
Dec 15, 2021 37.65 39.47 37.94 39.40 18,576 +1.29(+3.38%)
Dec 14, 2021 38.62 38.67 37.73 38.11 19,124 -0.76(-1.96%)
Dec 13, 2021 39.87 39.87 38.69 38.87 11,741 -1.00(-2.51%)
Dec 10, 2021 40.76 40.87 39.27 39.87 13,151 -0.65(-1.61%)
Dec 09, 2021 40.70 41.33 40.24 40.52 7,925 -0.11(-0.27%)
Dec 08, 2021 39.23 41.53 39.23 40.63 37,613 +0.72(+1.80%)
Dec 07, 2021 39.30 41.01 39.16 39.91 47,475 +1.13(+2.91%)
Dec 06, 2021 38.02 38.83 37.88 38.78 20,988 +1.71(+4.60%)
Dec 03, 2021 37.81 38.38 35.89 37.08 11,907 -0.37(-0.99%)
Dec 02, 2021 37.94 37.94 36.63 37.44 12,622 -0.18(-0.49%)
Dec 01, 2021 37.97 38.69 37.16 37.63 15,134 -1.29(-3.32%)
Nov 30, 2021 40.24 40.71 38.16 38.92 9,618 +0.04(+0.09%)
Nov 29, 2021 38.28 39.55 38.28 38.88 5,365 +1.16(+3.07%)
Nov 26, 2021 38.39 38.46 37.72 37.73 7,283 -0.93(-2.40%)
Nov 24, 2021 38.71 39.14 38.62 38.65 6,405 -0.64(-1.63%)
Nov 23, 2021 39.44 39.53 38.63 39.29 10,725 -0.51(-1.29%)
Nov 22, 2021 39.85 40.31 39.05 39.81 15,992 +1.56(+4.09%)
Nov 19, 2021 38.06 38.45 36.74 38.24 6,680 +0.28(+0.74%)
Nov 18, 2021 38.02 38.06 37.67 37.96 3,387 +0.29(+0.77%)
Nov 17, 2021 36.91 38.12 36.91 37.67 13,059 +1.83(+5.09%)
Nov 16, 2021 35.50 35.85 35.27 35.85 3,493 +0.75(+2.12%)
Nov 15, 2021 35.00 35.48 35.00 35.10 2,877 +0.15(+0.42%)
Nov 12, 2021 34.47 34.95 34.39 34.95 5,164 +0.22(+0.64%)
Nov 11, 2021 34.60 34.82 34.60 34.73 3,680 -0.21(-0.61%)
Nov 10, 2021 35.04 34.95 2,121 -0.47(-1.33%)
Nov 09, 2021 35.70 35.79 35.24 35.42 4,976 -0.63(-1.74%)
Nov 08, 2021 36.31 36.31 35.86 36.04 5,286 -0.53(-1.44%)
Nov 05, 2021 36.80 36.83 36.12 36.57 5,150 -0.34(-0.93%)
Nov 04, 2021 37.06 37.21 36.40 36.91 10,531 +0.60(+1.65%)
Nov 03, 2021 36.38 36.74 36.25 36.31 7,982 +0.00(+0.00%)
Nov 02, 2021 35.46 36.88 35.46 36.31 23,915 +0.04(+0.11%)
Nov 01, 2021 34.95 36.46 34.18 36.27 4,774 +2.09(+6.12%)
Oct 29, 2021 34.18 34.76 34.18 34.18 2,317 -0.15(-0.44%)
Oct 28, 2021 33.84 34.39 33.84 34.33 7,592 +0.16(+0.48%)
Oct 27, 2021 34.33 34.82 33.69 34.17 10,724 -0.30(-0.87%)
Oct 26, 2021 34.52 34.47 2,808 +0.04(+0.12%)
Oct 25, 2021 34.10 34.69 33.23 34.42 16,353 -0.50(-1.44%)
Oct 22, 2021 35.05 35.44 34.71 34.93 11,456 +0.07(+0.20%)
Oct 21, 2021 34.99 35.20 34.86 34.86 5,113 -0.17(-0.49%)
Oct 20, 2021 35.12 35.31 34.80 35.03 4,175 -0.34(-0.97%)
Oct 19, 2021 34.75 35.73 34.75 35.37 10,555 +0.60(+1.72%)
Oct 18, 2021 34.66 35.03 34.60 34.77 8,824 -0.70(-1.97%)
Oct 15, 2021 35.36 35.57 35.33 35.48 10,779 +0.11(+0.31%)
Oct 14, 2021 35.36 35.52 35.24 35.36 4,358 -0.15(-0.43%)
Oct 13, 2021 35.54 35.62 35.37 35.52 4,791 +0.56(+1.59%)
Oct 12, 2021 34.32 34.96 34.32 34.96 7,916 +1.48(+4.41%)
Oct 11, 2021 33.53 33.99 33.34 33.48 10,886 +1.02(+3.13%)
Oct 08, 2021 32.98 32.98 32.47 32.47 3,621 -0.21(-0.65%)
Oct 07, 2021 32.25 33.05 32.19 32.68 10,583 +0.84(+2.63%)
Oct 06, 2021 31.96 32.33 31.38 31.84 14,985 -1.00(-3.04%)
Oct 05, 2021 32.45 33.66 32.34 32.84 18,472 +0.89(+2.78%)
Oct 04, 2021 34.18 34.18 31.70 31.96 36,717 -3.89(-10.86%)
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.