Skip to main content

Kenon Holdings Ltd (NY: KEN )

26.66 +0.26 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 35.46 35.89 34.84 35.85 11,928 +0.44(+1.24%)
Sep 30, 2021 35.30 35.46 34.81 35.41 3,528 -0.07(-0.19%)
Sep 29, 2021 35.78 36.35 35.31 35.48 11,262 -0.45(-1.26%)
Sep 28, 2021 37.00 37.00 35.71 35.93 5,760 -1.15(-3.11%)
Sep 27, 2021 36.95 37.42 36.75 37.08 10,275 +0.03(+0.07%)
Sep 24, 2021 36.98 37.56 36.97 37.06 14,171 +0.08(+0.21%)
Sep 23, 2021 36.74 37.16 36.30 36.98 10,986 +0.23(+0.63%)
Sep 22, 2021 35.99 37.36 35.99 36.75 11,138 +0.87(+2.43%)
Sep 21, 2021 35.95 36.05 35.23 35.88 5,420 +0.77(+2.19%)
Sep 20, 2021 36.18 36.18 34.73 35.11 20,536 -1.38(-3.79%)
Sep 17, 2021 37.31 37.31 36.18 36.49 38,055 +0.79(+2.23%)
Sep 16, 2021 35.66 36.02 35.66 35.70 5,160 -0.17(-0.48%)
Sep 15, 2021 35.24 35.89 35.24 35.87 5,167 +0.36(+1.02%)
Sep 14, 2021 36.11 36.11 35.28 35.51 16,280 -0.25(-0.71%)
Sep 13, 2021 36.13 36.13 35.17 35.76 7,978 +0.10(+0.29%)
Sep 10, 2021 36.31 36.31 35.65 35.65 26,117 -0.36(-1.01%)
Sep 09, 2021 34.94 36.31 34.85 36.02 14,100 +0.77(+2.19%)
Sep 08, 2021 36.05 36.31 35.16 35.24 13,123 -0.96(-2.64%)
Sep 07, 2021 34.09 36.23 33.62 36.20 48,180 +2.44(+7.21%)
Sep 03, 2021 33.26 33.97 33.26 33.77 8,425 -0.27(-0.80%)
Sep 02, 2021 34.27 34.27 33.48 34.04 5,112 +0.38(+1.12%)
Sep 01, 2021 33.36 34.31 33.36 33.66 6,355 +0.45(+1.35%)
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%)
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.