Skip to main content

Kenon Holdings Ltd (NY: KEN )

26.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 31.23 31.44 30.54 30.93 21,849 -0.21(-0.69%)
May 27, 2021 30.67 31.14 30.00 31.14 15,747 +0.50(+1.62%)
May 26, 2021 30.38 30.97 30.38 30.65 9,100 +0.32(+1.04%)
May 25, 2021 31.42 31.42 30.25 30.33 13,289 -1.09(-3.45%)
May 24, 2021 30.67 31.42 30.60 31.42 23,418 +1.56(+5.21%)
May 21, 2021 29.79 30.06 29.79 29.86 2,907 +0.08(+0.26%)
May 20, 2021 30.05 30.20 29.49 29.79 16,411 +0.26(+0.89%)
May 19, 2021 28.80 29.78 28.80 29.52 23,744 +0.53(+1.82%)
May 18, 2021 29.05 29.07 28.95 28.99 5,880 +0.50(+1.75%)
May 17, 2021 27.94 28.54 27.94 28.49 7,616 +0.21(+0.74%)
May 14, 2021 28.35 28.48 27.99 28.29 6,774 +0.51(+1.84%)
May 13, 2021 27.61 28.08 27.48 27.78 5,883 +0.61(+2.26%)
May 12, 2021 26.99 27.21 26.83 27.16 5,061 -0.30(-1.10%)
May 11, 2021 27.73 27.98 27.03 27.47 13,046 -1.40(-4.84%)
May 10, 2021 29.52 29.52 28.22 28.86 6,535 -0.14(-0.47%)
May 07, 2021 28.86 29.43 28.67 29.00 16,655 +0.15(+0.53%)
May 06, 2021 29.49 29.50 28.63 28.85 12,965 -0.33(-1.14%)
May 05, 2021 28.96 29.31 28.72 29.18 16,125 +0.92(+3.27%)
May 04, 2021 28.43 28.92 27.91 28.26 8,886 -0.44(-1.52%)
May 03, 2021 28.72 29.21 28.42 28.69 25,645 +0.71(+2.53%)
Apr 30, 2021 28.06 28.33 27.28 27.98 16,736 -0.32(-1.15%)
Apr 29, 2021 28.55 28.55 27.98 28.31 12,862 +0.13(+0.46%)
Apr 28, 2021 29.02 29.02 27.98 28.18 45,451 -0.87(-3.01%)
Apr 27, 2021 28.35 29.11 28.22 29.05 89,629 +0.83(+2.93%)
Apr 26, 2021 28.09 28.35 27.87 28.22 44,601 +0.48(+1.72%)
Apr 23, 2021 27.32 28.00 27.32 27.75 23,700 +0.43(+1.57%)
Apr 22, 2021 27.54 27.62 27.24 27.32 19,999 -0.17(-0.60%)
Apr 21, 2021 27.56 27.74 26.97 27.48 13,198 -0.28(-1.02%)
Apr 20, 2021 27.54 29.38 27.42 27.77 18,217 +0.37(+1.35%)
Apr 19, 2021 27.98 27.98 27.09 27.40 10,471 +0.87(+3.27%)
Apr 16, 2021 26.57 26.66 25.99 26.53 3,579 +0.29(+1.10%)
Apr 15, 2021 26.07 26.24 25.87 26.24 1,475 +0.42(+1.61%)
Apr 14, 2021 26.00 26.33 25.68 25.83 1,196 +0.03(+0.13%)
Apr 13, 2021 25.79 25.79 25.72 25.79 793 +0.11(+0.44%)
Apr 12, 2021 25.56 25.70 25.56 25.68 1,656 +0.07(+0.28%)
Apr 09, 2021 25.71 25.84 25.19 25.61 2,345 -0.19(-0.72%)
Apr 08, 2021 25.92 25.92 25.42 25.79 3,253 -0.08(-0.31%)
Apr 07, 2021 24.99 25.87 24.99 25.87 634 +0.92(+3.70%)
Apr 06, 2021 25.61 25.75 24.84 24.95 5,001 -0.96(-3.72%)
Apr 05, 2021 25.92 25.98 25.91 25.92 4,392 +0.60(+2.37%)
Apr 01, 2021 24.98 25.50 24.55 25.32 11,233 +0.61(+2.46%)
Mar 31, 2021 25.12 25.19 24.71 24.71 11,967 +0.90(+3.78%)
Mar 30, 2021 24.51 24.51 23.80 23.81 4,790 -0.68(-2.79%)
Mar 29, 2021 24.21 24.49 24.12 24.49 4,379 +1.19(+5.13%)
Mar 26, 2021 23.30 23.30 23.30 23.30 246 -0.48(-2.01%)
Mar 25, 2021 23.27 23.98 23.27 23.78 2,318 -0.43(-1.78%)
Mar 24, 2021 24.52 25.00 24.21 24.21 1,877 -0.38(-1.54%)
Mar 23, 2021 25.53 25.53 24.59 24.59 16,091 -0.44(-1.75%)
Mar 22, 2021 25.37 25.37 24.95 25.02 3,229 -0.27(-1.06%)
Mar 19, 2021 25.44 25.44 24.84 25.29 1,481 -0.29(-1.11%)
Mar 18, 2021 25.19 25.64 25.19 25.58 1,950 +0.50(+2.01%)
Mar 17, 2021 25.11 25.11 24.44 25.07 2,855 +0.19(+0.78%)
Mar 16, 2021 25.63 25.63 24.84 24.88 1,208 -0.66(-2.60%)
Mar 15, 2021 24.76 25.55 24.76 25.54 9,733 +1.43(+5.95%)
Mar 12, 2021 24.11 24.11 23.87 24.11 5,801 -0.21(-0.85%)
Mar 11, 2021 24.56 24.56 23.95 24.32 3,492 +0.67(+2.82%)
Mar 10, 2021 23.61 23.87 23.18 23.65 4,148 +0.71(+3.12%)
Mar 09, 2021 23.32 23.32 22.93 22.93 793 +0.49(+2.20%)
Mar 08, 2021 22.89 22.89 22.33 22.44 6,453 -0.81(-3.48%)
Mar 05, 2021 23.19 23.38 23.19 23.25 740 -0.65(-2.72%)
Mar 04, 2021 23.90 23.90 23.90 23.90 313 +0.00(+0.00%)
Mar 03, 2021 23.61 23.95 23.61 23.90 4,010 +0.41(+1.72%)
Mar 02, 2021 23.67 23.67 23.49 23.49 3,957 -0.58(-2.42%)
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.