Skip to main content

Kenon Holdings Ltd (NY: KEN )

25.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 25.07 25.45 25.00 25.24 39,629 +0.85(+3.49%)
May 24, 2024 23.53 24.39 23.53 24.39 38,404 +0.57(+2.39%)
May 23, 2024 24.08 24.20 23.62 23.82 28,295 -0.02(-0.08%)
May 22, 2024 23.85 23.96 23.74 23.84 3,791 -0.11(-0.48%)
May 21, 2024 23.95 24.13 23.91 23.95 8,501 +0.06(+0.27%)
May 20, 2024 23.99 24.25 23.86 23.89 27,509 -0.55(-2.25%)
May 17, 2024 24.26 24.47 24.26 24.44 5,298 +0.00(+0.00%)
May 16, 2024 24.79 24.79 24.34 24.44 8,643 -0.35(-1.41%)
May 15, 2024 24.45 24.96 24.45 24.79 17,746 +0.57(+2.35%)
May 14, 2024 23.98 24.25 23.83 24.22 14,691 +0.22(+0.92%)
May 13, 2024 23.83 24.00 23.71 24.00 16,447 +0.17(+0.71%)
May 10, 2024 23.65 23.93 23.43 23.83 19,405 +0.08(+0.34%)
May 09, 2024 23.43 23.75 23.31 23.75 17,934 +0.81(+3.53%)
May 08, 2024 22.84 23.02 22.84 22.94 5,340 +0.14(+0.61%)
May 07, 2024 22.71 22.90 22.71 22.80 11,399 +0.30(+1.33%)
May 06, 2024 22.21 22.60 22.21 22.50 25,884 -0.76(-3.27%)
May 03, 2024 22.65 23.26 22.65 23.26 22,865 +0.47(+2.06%)
May 02, 2024 23.00 23.29 22.42 22.79 20,953 +0.37(+1.65%)
May 01, 2024 22.82 22.89 22.17 22.42 26,933 +0.02(+0.09%)
Apr 30, 2024 22.35 22.59 22.35 22.40 4,312 +0.05(+0.22%)
Apr 29, 2024 22.49 22.65 22.20 22.35 8,628 +0.10(+0.45%)
Apr 26, 2024 21.75 22.26 21.71 22.25 16,747 +0.57(+2.63%)
Apr 25, 2024 21.72 21.77 21.46 21.68 5,860 +0.11(+0.51%)
Apr 24, 2024 21.80 21.84 21.45 21.57 6,023 -0.11(-0.51%)
Apr 23, 2024 21.55 21.74 21.28 21.68 12,948 +0.23(+1.07%)
Apr 22, 2024 21.17 21.53 21.17 21.45 14,670 +0.33(+1.56%)
Apr 19, 2024 20.90 21.16 20.79 21.12 17,387 +0.23(+1.10%)
Apr 18, 2024 21.16 21.16 20.72 20.89 8,262 +0.10(+0.48%)
Apr 17, 2024 21.21 21.41 20.75 20.79 14,736 -0.56(-2.62%)
Apr 16, 2024 20.53 21.53 20.53 21.35 67,106 +1.69(+8.60%)
Apr 15, 2024 20.56 20.56 19.63 19.66 28,161 -0.11(-0.56%)
Apr 12, 2024 19.70 20.10 19.70 19.77 15,676 -0.26(-1.30%)
Apr 11, 2024 20.41 20.41 19.69 20.03 22,231 -0.01(-0.05%)
Apr 10, 2024 20.30 20.48 19.82 20.04 31,612 -0.70(-3.38%)
Apr 09, 2024 21.50 21.50 20.39 20.74 118,648 -1.13(-5.17%)
Apr 08, 2024 22.09 22.15 21.55 21.87 53,007 -0.92(-4.04%)
Apr 05, 2024 23.12 23.77 22.75 22.79 124,986 -0.54(-2.31%)
Apr 04, 2024 23.08 23.64 22.84 23.33 313,028 -0.02(-0.07%)
Apr 03, 2024 23.08 23.65 22.69 23.35 212,428 +0.27(+1.16%)
Apr 02, 2024 23.03 23.56 22.65 23.08 162,046 -0.57(-2.40%)
Apr 01, 2024 23.19 24.93 22.83 23.65 246,342 +0.72(+3.15%)
Mar 28, 2024 22.87 23.11 22.32 22.93 56,939 +0.22(+0.98%)
Mar 27, 2024 22.33 22.90 22.18 22.70 29,163 +0.52(+2.36%)
Mar 26, 2024 21.95 22.27 21.91 22.18 20,414 +0.40(+1.82%)
Mar 25, 2024 21.80 21.95 21.61 21.78 3,656 +0.08(+0.36%)
Mar 22, 2024 22.12 22.12 21.51 21.70 5,103 -0.24(-1.10%)
Mar 21, 2024 22.08 22.09 21.69 21.95 2,255 +0.66(+3.11%)
Mar 20, 2024 21.67 21.67 21.28 21.28 5,349 -0.09(-0.41%)
Mar 19, 2024 20.86 21.49 20.86 21.37 3,846 +0.27(+1.27%)
Mar 18, 2024 21.27 21.50 21.03 21.10 11,370 +0.98(+4.87%)
Mar 15, 2024 19.81 20.68 19.81 20.12 16,487 -0.71(-3.39%)
Mar 14, 2024 21.07 21.07 20.74 20.83 3,965 -0.56(-2.61%)
Mar 13, 2024 21.01 21.39 20.90 21.39 4,927 +0.03(+0.14%)
Mar 12, 2024 21.40 21.50 21.07 21.36 5,565 -0.32(-1.49%)
Mar 11, 2024 21.51 21.70 21.33 21.68 5,057 -0.59(-2.66%)
Mar 08, 2024 22.05 22.28 22.01 22.27 3,363 +0.16(+0.74%)
Mar 07, 2024 22.29 22.29 21.96 22.11 2,104 -0.46(-2.02%)
Mar 06, 2024 22.41 22.70 22.41 22.56 3,481 +0.14(+0.61%)
Mar 05, 2024 21.83 22.50 21.83 22.43 5,814 +0.03(+0.15%)
Mar 04, 2024 22.02 22.39 21.93 22.39 8,276 +0.52(+2.36%)
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.