Skip to main content

Kenon Holdings Ltd. Ordinary Shares (NY:KEN)

45.05 -0.12 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2025 45.46 45.46 44.79 45.05 7,933 -0.12(-0.27%)
Oct 01, 2025 45.23 46.27 44.30 45.17 12,389 +0.00(+0.00%)
Sep 30, 2025 45.00 45.33 44.95 45.17 13,925 +0.58(+1.30%)
Sep 29, 2025 43.90 44.92 43.90 44.59 24,100 +2.66(+6.34%)
Sep 26, 2025 41.77 42.39 41.77 41.93 5,630 +0.16(+0.38%)
Sep 25, 2025 41.80 42.44 41.53 41.77 6,376 -0.52(-1.23%)
Sep 24, 2025 42.74 42.74 42.28 42.29 16,246 -0.45(-1.05%)
Sep 23, 2025 42.47 42.90 42.47 42.74 3,709 +0.09(+0.21%)
Sep 22, 2025 42.40 42.98 42.40 42.65 13,578 -0.45(-1.04%)
Sep 19, 2025 42.82 43.49 42.82 43.10 16,142 +0.20(+0.47%)
Sep 18, 2025 43.23 43.23 42.77 42.90 12,745 +1.12(+2.68%)
Sep 17, 2025 42.59 42.59 41.50 41.78 29,218 -1.91(-4.37%)
Sep 16, 2025 43.78 43.91 43.57 43.69 10,100 -0.63(-1.42%)
Sep 15, 2025 44.84 44.84 44.20 44.32 13,300 -2.37(-5.08%)
Sep 12, 2025 46.61 47.00 46.60 46.69 6,303 -0.09(-0.19%)
Sep 11, 2025 46.64 47.00 46.51 46.78 8,929 +0.09(+0.19%)
Sep 10, 2025 46.86 47.29 46.59 46.69 10,436 +0.74(+1.61%)
Sep 09, 2025 46.06 46.22 45.81 45.95 5,228 +0.48(+1.06%)
Sep 08, 2025 45.67 45.85 45.20 45.47 11,129 +0.95(+2.13%)
Sep 05, 2025 44.56 44.97 44.39 44.52 8,650 +0.31(+0.70%)
Sep 04, 2025 44.44 44.47 44.04 44.21 8,184 +0.38(+0.87%)
Sep 03, 2025 43.82 43.91 43.52 43.83 11,015 +0.61(+1.41%)
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%)
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.