Kenon Holdings Ltd (NY: KEN )

43.82 USD -0.22 (-0.49%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 44.40 44.40 42.87 43.82 10,785 -0.22(-0.49%)
Dec 01, 2021 44.44 45.28 43.49 44.04 12,931 -1.51(-3.32%)
Nov 30, 2021 47.10 47.65 44.66 45.55 8,218 +0.04(+0.09%)
Nov 29, 2021 44.80 46.29 44.80 45.51 4,584 +1.35(+3.07%)
Nov 26, 2021 44.93 45.02 44.15 44.15 6,223 -1.09(-2.40%)
Nov 24, 2021 45.31 45.81 45.20 45.24 5,473 -0.75(-1.63%)
Nov 23, 2021 46.16 46.27 45.21 45.99 9,164 -0.60(-1.29%)
Nov 22, 2021 46.64 47.18 45.70 46.59 13,664 +1.83(+4.09%)
Nov 19, 2021 44.54 45.00 43.00 44.76 5,708 +0.33(+0.74%)
Nov 18, 2021 44.50 44.54 44.09 44.43 2,894 +0.34(+0.77%)
Nov 17, 2021 43.20 44.62 43.20 44.09 11,158 +2.14(+5.09%)
Nov 16, 2021 41.55 41.95 41.28 41.95 2,985 +0.87(+2.12%)
Nov 15, 2021 40.96 41.53 40.96 41.08 2,459 +0.17(+0.42%)
Nov 12, 2021 40.34 40.91 40.25 40.91 4,413 +0.26(+0.64%)
Nov 11, 2021 40.50 40.75 40.50 40.65 3,145 -0.25(-0.61%)
Nov 10, 2021 41.01 40.90 1,813 -0.55(-1.33%)
Nov 09, 2021 41.78 41.89 41.25 41.45 4,252 -0.73(-1.74%)
Nov 08, 2021 42.50 42.50 41.97 42.19 4,517 -0.61(-1.44%)
Nov 05, 2021 43.07 43.10 42.27 42.80 4,401 -0.40(-0.93%)
Nov 04, 2021 43.38 43.55 42.60 43.20 8,998 +0.70(+1.65%)
Nov 03, 2021 42.58 43.00 42.43 42.50 6,820 +0.00(+0.00%)
Nov 02, 2021 41.50 43.17 41.50 42.50 20,434 +0.05(+0.11%)
Nov 01, 2021 40.90 42.67 40.01 42.45 4,079 +2.45(+6.12%)
Oct 29, 2021 40.00 40.69 40.00 40.01 1,980 -0.17(-0.44%)
Oct 28, 2021 39.60 40.24 39.60 40.18 6,487 +0.19(+0.48%)
Oct 27, 2021 40.18 40.76 39.43 39.99 9,163 -0.35(-0.87%)
Oct 26, 2021 40.40 40.34 2,400 +0.05(+0.12%)
Oct 25, 2021 39.91 40.60 38.89 40.29 13,973 -0.59(-1.44%)
Oct 22, 2021 41.02 41.47 40.62 40.88 9,789 +0.08(+0.20%)
Oct 21, 2021 40.95 41.20 40.80 40.80 4,369 -0.20(-0.49%)
Oct 20, 2021 41.10 41.33 40.73 41.00 3,568 -0.40(-0.97%)
Oct 19, 2021 40.67 41.82 40.67 41.40 9,019 +0.70(+1.72%)
Oct 18, 2021 40.57 41.00 40.50 40.70 7,540 -0.82(-1.97%)
Oct 15, 2021 41.39 41.62 41.35 41.52 9,210 +0.13(+0.31%)
Oct 14, 2021 41.38 41.57 41.25 41.39 3,724 -0.18(-0.43%)
Oct 13, 2021 41.60 41.69 41.40 41.57 4,094 +0.65(+1.59%)
Oct 12, 2021 40.17 40.92 40.17 40.92 6,764 +1.73(+4.41%)
Oct 11, 2021 39.24 39.78 39.02 39.19 9,302 +1.19(+3.13%)
Oct 08, 2021 38.60 38.60 38.00 38.00 3,094 -0.25(-0.65%)
Oct 07, 2021 37.74 38.68 37.68 38.25 9,043 +0.98(+2.63%)
Oct 06, 2021 37.40 37.84 36.73 37.27 12,804 -1.17(-3.04%)
Oct 05, 2021 37.98 39.39 37.85 38.44 15,783 +1.04(+2.78%)
Oct 04, 2021 40.00 40.00 37.10 37.40 31,372 -4.55(-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.