Skip to main content

Kenon Holdings Ltd (NY: KEN )

25.49 +0.42 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 25.01 25.67 25.01 25.49 20,088 +0.42(+1.68%)
Jun 08, 2023 24.88 25.22 24.85 25.07 20,708 +1.07(+4.46%)
Jun 07, 2023 24.79 24.79 24.00 24.00 25,633 -0.82(-3.30%)
Jun 06, 2023 25.08 25.18 24.80 24.82 18,230 -0.32(-1.27%)
Jun 05, 2023 25.17 25.32 25.05 25.14 7,384 -0.26(-1.02%)
Jun 02, 2023 25.42 25.54 25.20 25.40 12,556 +0.19(+0.75%)
Jun 01, 2023 25.53 25.53 25.00 25.21 13,094 -0.31(-1.21%)
May 31, 2023 25.75 25.82 25.32 25.52 9,990 -0.49(-1.88%)
May 30, 2023 26.26 26.31 25.71 26.01 14,381 -0.31(-1.18%)
May 26, 2023 26.34 26.71 26.30 26.32 7,236 -0.02(-0.08%)
May 25, 2023 26.83 26.83 26.34 26.34 2,435 -0.49(-1.83%)
May 24, 2023 26.59 26.86 26.28 26.83 12,015 -0.03(-0.11%)
May 23, 2023 27.98 28.01 26.86 26.86 32,922 -1.50(-5.29%)
May 22, 2023 28.90 29.35 28.36 28.36 35,806 -2.10(-6.89%)
May 19, 2023 30.33 30.65 30.24 30.46 11,967 -0.09(-0.29%)
May 18, 2023 30.51 30.61 30.30 30.55 6,779 +0.03(+0.10%)
May 17, 2023 30.15 30.63 30.05 30.52 17,447 +0.89(+3.00%)
May 16, 2023 29.67 29.79 29.51 29.63 13,363 +0.03(+0.10%)
May 15, 2023 29.35 29.75 29.16 29.60 22,389 +0.48(+1.65%)
May 12, 2023 29.42 29.42 29.04 29.12 1,931 -0.08(-0.27%)
May 11, 2023 29.40 29.40 28.86 29.20 19,575 +0.42(+1.46%)
May 10, 2023 28.90 29.09 28.46 28.78 24,987 +0.52(+1.84%)
May 09, 2023 28.43 28.45 28.16 28.26 10,276 -0.30(-1.05%)
May 08, 2023 28.61 28.73 28.34 28.56 27,276 +1.37(+5.04%)
May 05, 2023 26.56 27.20 26.55 27.19 10,988 +0.64(+2.41%)
May 04, 2023 27.00 27.25 26.38 26.55 26,935 -0.84(-3.07%)
May 03, 2023 27.22 27.62 27.08 27.39 26,828 +0.35(+1.29%)
May 02, 2023 27.43 27.44 26.57 27.04 45,082 +0.16(+0.60%)
May 01, 2023 26.85 27.04 26.53 26.88 22,328 +0.56(+2.13%)
Apr 28, 2023 26.07 26.45 26.07 26.32 8,547 +0.20(+0.77%)
Apr 27, 2023 26.06 26.22 26.06 26.12 14,920 -0.02(-0.08%)
Apr 26, 2023 26.48 26.48 25.84 26.14 28,779 -0.35(-1.32%)
Apr 25, 2023 26.64 26.89 26.35 26.49 8,702 -0.08(-0.30%)
Apr 24, 2023 26.72 26.89 26.52 26.57 23,725 -0.25(-0.93%)
Apr 21, 2023 27.07 27.07 26.71 26.82 10,712 -0.12(-0.45%)
Apr 20, 2023 27.15 27.29 26.66 26.94 32,203 +0.08(+0.30%)
Apr 19, 2023 27.13 27.17 26.72 26.86 40,323 -0.32(-1.18%)
Apr 18, 2023 27.30 27.30 27.09 27.18 11,882 -0.63(-2.27%)
Apr 17, 2023 27.69 27.81 27.57 27.81 18,005 +0.68(+2.51%)
Apr 14, 2023 27.37 27.50 27.00 27.13 16,003 -0.12(-0.44%)
Apr 13, 2023 27.15 27.31 26.85 27.25 36,632 -0.26(-0.95%)
Apr 12, 2023 27.48 27.67 27.35 27.51 26,008 -0.10(-0.36%)
Apr 11, 2023 27.62 27.83 27.20 27.61 82,464 -0.24(-0.86%)
Apr 10, 2023 28.18 28.21 27.55 27.85 51,098 -0.57(-2.01%)
Apr 06, 2023 29.01 29.03 28.27 28.42 45,595 -0.63(-2.17%)
Apr 05, 2023 29.24 29.55 28.51 29.05 154,858 +0.05(+0.19%)
Apr 04, 2023 28.32 29.00 28.13 29.00 98,605 +0.99(+3.52%)
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.