Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kenon Holdings Ltd (NY: KEN )

22.40 +0.05 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.45 13.17 11.45 12.82 28,117 +2.32(+22.10%)
Apr 29, 2020 10.50 10.50 10.50 10.50 503 -0.12(-1.13%)
Apr 28, 2020 10.62 10.62 7 +0.00(+0.00%)
Apr 27, 2020 10.47 10.62 10.47 10.62 4,820 +0.48(+4.69%)
Apr 24, 2020 10.14 10.14 10.14 10.14 157 +0.00(+0.00%)
Apr 23, 2020 10.02 10.33 10.02 10.14 1,343 +0.16(+1.59%)
Apr 22, 2020 9.985 9.985 356 +0.00(+0.00%)
Apr 21, 2020 9.985 9.985 9.985 9.985 1,566 +0.22(+2.21%)
Apr 20, 2020 10.09 10.09 9.611 9.770 2,558 -0.34(-3.36%)
Apr 17, 2020 10.09 10.11 10.09 10.11 1,577 +0.25(+2.54%)
Apr 16, 2020 9.827 9.954 9.827 9.859 4,738 +0.23(+2.42%)
Apr 15, 2020 9.625 9.625 61 +0.00(+0.00%)
Apr 14, 2020 9.567 9.625 9.523 9.625 1,616 -0.20(-2.05%)
Apr 13, 2020 9.827 9.827 9.827 9.827 137 +0.00(+0.00%)
Apr 09, 2020 10.77 11.78 9.827 9.827 8,832 -0.32(-3.13%)
Apr 08, 2020 10.14 10.14 127 +0.00(+0.00%)
Apr 07, 2020 9.719 10.52 9.719 10.14 3,351 +0.44(+4.56%)
Apr 06, 2020 9.504 9.701 9.431 9.701 1,517 +0.74(+8.31%)
Apr 03, 2020 8.957 8.957 8.957 8.957 630 +0.00(+0.00%)
Apr 02, 2020 8.957 8.957 8.957 8.957 1,096 +0.29(+3.35%)
Apr 01, 2020 8.718 8.718 8.667 8.667 1,354 -0.37(-4.07%)
Mar 31, 2020 9.161 9.161 9.034 9.034 1,031 -0.47(-4.94%)
Mar 30, 2020 9.504 9.504 9.504 9.504 651 -0.42(-4.28%)
Mar 27, 2020 9.928 9.928 9.928 9.928 630 -0.22(-2.13%)
Mar 26, 2020 10.14 10.14 10.14 10.14 12 +0.00(+0.00%)
Mar 25, 2020 9.193 10.14 9.155 10.14 5,795 +0.96(+10.48%)
Mar 24, 2020 9.123 9.282 9.123 9.181 11,608 +0.55(+6.41%)
Mar 23, 2020 7.931 8.629 7.931 8.629 3,731 +0.58(+7.17%)
Mar 20, 2020 8.102 8.102 8.052 8.052 946 +0.15(+1.91%)
Mar 19, 2020 7.494 8.001 7.494 7.901 8,460 +1.09(+16.03%)
Mar 18, 2020 6.879 6.910 6.784 6.809 4,433 -0.32(-4.45%)
Mar 17, 2020 6.974 7.139 6.942 7.126 7,938 +0.12(+1.72%)
Mar 16, 2020 8.242 8.242 6.695 7.006 10,828 -0.79(-10.16%)
Mar 13, 2020 7.580 7.798 7.580 7.798 1,735 +0.34(+4.59%)
Mar 12, 2020 7.297 7.836 6.988 7.456 8,145 -0.98(-11.65%)
Mar 11, 2020 8.553 8.575 8.375 8.439 2,615 -0.16(-1.91%)
Mar 10, 2020 8.603 8.648 8.584 8.603 4,594 -0.03(-0.40%)
Mar 09, 2020 8.559 8.638 8.559 8.638 1,902 -1.07(-11.06%)
Mar 06, 2020 9.897 9.897 9.713 9.713 473 -0.26(-2.60%)
Mar 05, 2020 9.922 10.10 9.922 9.972 586 -0.65(-6.10%)
Mar 04, 2020 10.62 10.62 10.62 10.62 1,315 +0.22(+2.07%)
Mar 03, 2020 10.78 11.09 10.39 10.40 4,500 +0.03(+0.29%)
Mar 02, 2020 10.42 10.42 10.37 10.37 1,746 -0.03(-0.29%)
Feb 28, 2020 10.15 10.40 10.15 10.40 2,681 +0.03(+0.24%)
Feb 27, 2020 10.37 10.56 10.37 10.38 2,660 -0.21(-2.03%)
Feb 26, 2020 10.75 10.78 10.59 10.59 5,145 -0.20(-1.88%)
Feb 25, 2020 11.09 11.09 10.80 10.80 7,254 -0.20(-1.79%)
Feb 24, 2020 11.14 11.14 10.80 10.99 5,596 -0.90(-7.59%)
Feb 21, 2020 12.03 12.03 11.88 11.90 2,050 +0.04(+0.37%)
Feb 20, 2020 11.85 11.85 11.85 11.85 973 -0.00(-0.03%)
Feb 19, 2020 11.86 11.86 11.86 11.86 1,045 -0.21(-1.73%)
Feb 18, 2020 11.68 12.06 11.68 12.06 1,086 +0.27(+2.26%)
Feb 14, 2020 11.80 11.80 11.80 11.80 2,681 -0.16(-1.33%)
Feb 13, 2020 11.92 11.98 11.78 11.96 2,930 +0.23(+1.97%)
Feb 12, 2020 11.85 11.92 11.20 11.73 7,266 -0.24(-2.04%)
Feb 11, 2020 11.97 11.97 11.97 11.97 761 -0.01(-0.11%)
Feb 10, 2020 12.04 12.04 11.98 11.98 1,495 -0.22(-1.77%)
Feb 07, 2020 12.36 12.36 12.19 12.20 1,261 -0.04(-0.36%)
Feb 06, 2020 12.29 12.46 12.24 12.24 7,209 +0.07(+0.57%)
Feb 05, 2020 12.31 12.38 12.17 12.17 6,632 -0.20(-1.59%)
Feb 04, 2020 12.36 12.37 12.15 12.37 4,148 -0.04(-0.32%)
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.