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 (%)
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%)
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%)
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.