Skip to main content

Kenon Holdings Ltd. Ordinary Shares (NY:KEN)

43.90 +0.68 (+1.57%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 43.96 43.98 43.12 43.22 25,202 -3.77(-8.02%)
Aug 29, 2025 47.32 47.73 46.41 46.99 7,617 -0.36(-0.76%)
Aug 28, 2025 46.77 47.72 46.55 47.35 16,820 +2.07(+4.57%)
Aug 27, 2025 45.00 45.47 44.64 45.28 10,108 +0.06(+0.13%)
Aug 26, 2025 45.00 45.41 44.99 45.22 12,321 -0.11(-0.24%)
Aug 25, 2025 45.01 45.70 45.01 45.33 9,135 +0.14(+0.31%)
Aug 22, 2025 45.27 45.37 45.08 45.19 5,321 +0.76(+1.71%)
Aug 21, 2025 44.15 45.26 44.14 44.43 7,561 +0.16(+0.36%)
Aug 20, 2025 44.45 44.45 43.70 44.27 7,989 -0.49(-1.09%)
Aug 19, 2025 44.85 45.07 44.70 44.76 4,090 -0.18(-0.40%)
Aug 18, 2025 45.23 45.33 44.84 44.94 8,146 -0.10(-0.22%)
Aug 15, 2025 44.94 45.50 44.77 45.04 11,013 +0.10(+0.22%)
Aug 14, 2025 44.54 45.32 44.54 44.94 12,483 +0.32(+0.72%)
Aug 13, 2025 44.36 44.93 44.28 44.62 15,155 +1.89(+4.42%)
Aug 12, 2025 42.80 42.94 42.24 42.73 15,540 -0.82(-1.88%)
Aug 11, 2025 43.51 44.00 43.42 43.55 8,201 +0.58(+1.35%)
Aug 08, 2025 42.99 43.21 42.88 42.97 6,657 +0.03(+0.07%)
Aug 07, 2025 43.16 43.40 42.85 42.94 16,813 -0.04(-0.09%)
Aug 06, 2025 42.91 43.32 42.67 42.98 22,037 -0.22(-0.51%)
Aug 05, 2025 43.55 43.67 42.56 43.20 56,617 -1.69(-3.76%)
Aug 04, 2025 45.69 45.74 44.64 44.89 46,511 -1.89(-4.04%)
Aug 01, 2025 47.24 47.32 46.58 46.78 25,076 -0.85(-1.78%)
Jul 31, 2025 48.10 48.27 47.37 47.63 16,906 -0.62(-1.28%)
Jul 30, 2025 48.11 48.49 47.86 48.25 10,023 +0.08(+0.17%)
Jul 29, 2025 48.18 48.23 47.90 48.17 7,552 +0.03(+0.06%)
Jul 28, 2025 48.28 48.42 47.87 48.14 14,246 -0.60(-1.23%)
Jul 25, 2025 48.49 49.00 47.81 48.74 28,984 +0.49(+1.02%)
Jul 24, 2025 48.60 48.74 47.91 48.25 25,710 -1.26(-2.54%)
Jul 23, 2025 48.37 49.99 48.34 49.51 44,310 +2.61(+5.57%)
Jul 22, 2025 46.98 47.08 46.66 46.90 8,178 +0.20(+0.43%)
Jul 21, 2025 47.00 47.17 46.51 46.70 11,404 -0.52(-1.10%)
Jul 18, 2025 46.96 47.30 46.84 47.22 11,948 +0.29(+0.62%)
Jul 17, 2025 46.83 47.20 46.57 46.93 16,157 +0.41(+0.88%)
Jul 16, 2025 46.13 46.79 46.04 46.52 33,570 +1.73(+3.86%)
Jul 15, 2025 44.76 45.02 44.33 44.79 20,168 +0.26(+0.58%)
Jul 14, 2025 44.60 44.60 44.05 44.53 18,794 -0.38(-0.85%)
Jul 11, 2025 45.33 45.44 44.66 44.91 11,231 -0.49(-1.08%)
Jul 10, 2025 45.80 45.80 45.12 45.40 15,785 -0.63(-1.37%)
Jul 09, 2025 45.20 46.03 45.20 46.03 31,537 +1.56(+3.51%)
Jul 08, 2025 44.72 44.84 44.06 44.47 19,731 +0.24(+0.54%)
Jul 07, 2025 43.93 44.63 43.85 44.23 23,107 +0.45(+1.03%)
Jul 03, 2025 43.22 43.88 43.22 43.78 12,036 +0.64(+1.48%)
Jul 02, 2025 43.02 43.23 42.20 43.14 22,080 +0.24(+0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.