Skip to main content

Kenon Holdings Ltd (NY: KEN )

22.20 -0.07 (-0.31%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 22.25 22.48 22.18 22.27 2,270 -0.14(-0.62%)
Nov 27, 2023 22.54 22.63 22.38 22.41 2,804 -0.57(-2.48%)
Nov 24, 2023 22.79 22.98 22.52 22.98 1,526 +0.47(+2.09%)
Nov 22, 2023 22.58 22.63 22.51 22.51 3,609 +0.66(+3.02%)
Nov 21, 2023 21.66 21.90 21.66 21.85 2,758 +0.35(+1.63%)
Nov 20, 2023 21.70 21.82 21.38 21.50 3,556 -0.49(-2.23%)
Nov 17, 2023 21.89 22.42 21.89 21.99 2,152 -0.03(-0.14%)
Nov 16, 2023 21.72 22.17 21.37 22.02 8,660 +1.03(+4.91%)
Nov 15, 2023 20.80 21.11 20.80 20.99 7,385 +0.10(+0.48%)
Nov 14, 2023 20.70 20.98 20.32 20.89 11,746 +0.96(+4.82%)
Nov 13, 2023 19.82 20.00 19.66 19.93 6,521 -0.69(-3.35%)
Nov 10, 2023 20.45 20.62 20.27 20.62 3,580 +0.05(+0.24%)
Nov 09, 2023 20.72 20.72 20.28 20.57 3,850 +0.07(+0.34%)
Nov 08, 2023 20.93 20.93 20.25 20.50 3,868 -0.15(-0.73%)
Nov 07, 2023 20.68 20.71 20.52 20.65 3,670 +0.41(+2.03%)
Nov 06, 2023 20.36 20.46 20.06 20.24 9,992 +0.44(+2.22%)
Nov 03, 2023 19.82 19.99 19.76 19.80 10,942 +0.41(+2.11%)
Nov 02, 2023 19.28 20.00 19.28 19.39 18,210 +0.24(+1.24%)
Nov 01, 2023 18.31 19.15 18.31 19.15 9,850 +0.81(+4.43%)
Oct 31, 2023 17.84 18.41 17.84 18.34 7,896 +0.37(+2.06%)
Oct 30, 2023 17.86 18.08 17.64 17.97 7,355 +0.11(+0.62%)
Oct 27, 2023 18.10 18.10 17.81 17.86 2,808 -0.17(-0.94%)
Oct 26, 2023 18.11 18.12 17.90 18.03 10,636 -0.45(-2.44%)
Oct 25, 2023 18.92 18.98 18.44 18.48 15,364 -1.07(-5.47%)
Oct 24, 2023 19.35 19.55 19.10 19.55 14,585 +0.20(+1.03%)
Oct 23, 2023 19.70 19.70 19.15 19.35 7,173 -1.10(-5.38%)
Oct 20, 2023 20.55 20.60 20.45 20.45 2,421 -0.10(-0.49%)
Oct 19, 2023 21.13 21.13 20.55 20.55 2,982 -0.27(-1.30%)
Oct 18, 2023 20.41 20.95 20.41 20.82 5,823 +0.21(+1.02%)
Oct 17, 2023 20.64 20.80 20.25 20.61 11,229 -0.05(-0.27%)
Oct 16, 2023 21.05 21.05 20.59 20.66 19,796 -0.43(-2.02%)
Oct 13, 2023 21.84 21.84 21.00 21.09 2,606 -0.10(-0.47%)
Oct 12, 2023 21.85 21.86 21.19 21.19 6,801 -0.47(-2.17%)
Oct 11, 2023 21.90 22.18 21.55 21.66 6,704 -0.49(-2.21%)
Oct 10, 2023 22.31 22.41 22.09 22.15 2,815 +0.66(+3.07%)
Oct 09, 2023 21.71 21.78 21.25 21.49 17,811 -1.41(-6.16%)
Oct 06, 2023 22.04 22.95 22.04 22.90 19,891 +0.75(+3.39%)
Oct 05, 2023 22.64 22.70 22.06 22.15 22,917 -0.60(-2.64%)
Oct 04, 2023 22.45 22.88 22.31 22.75 19,134 +0.22(+0.98%)
Oct 03, 2023 22.41 22.68 22.31 22.53 16,031 +0.31(+1.40%)
Oct 02, 2023 22.59 22.59 22.22 22.22 14,872 -0.48(-2.11%)
Sep 29, 2023 22.75 23.39 22.67 22.70 18,005 +0.09(+0.40%)
Sep 28, 2023 22.97 22.99 22.51 22.61 25,499 +0.44(+1.98%)
Sep 27, 2023 22.58 22.58 22.05 22.17 17,017 -0.44(-1.95%)
Sep 26, 2023 23.17 23.26 22.60 22.61 13,466 -1.10(-4.64%)
Sep 25, 2023 24.14 23.91 23.53 23.71 12,196 -0.73(-2.99%)
Sep 22, 2023 23.89 24.44 23.82 24.44 4,927 +0.44(+1.83%)
Sep 21, 2023 24.00 24.00 24.00 24.00 1,363 -0.41(-1.66%)
Sep 20, 2023 24.59 24.59 24.41 24.41 2,878 -0.34(-1.39%)
Sep 19, 2023 24.44 24.75 24.10 24.75 7,792 +0.95(+3.99%)
Sep 18, 2023 23.69 24.17 23.51 23.80 14,876 +0.34(+1.45%)
Sep 15, 2023 23.76 23.95 23.01 23.46 27,707 -0.46(-1.92%)
Sep 14, 2023 23.53 24.31 23.53 23.92 19,727 +0.16(+0.67%)
Sep 12, 2023 23.76 1,610 +0.00(+0.00%)
Sep 11, 2023 23.46 23.76 23.40 23.76 4,569 +0.63(+2.72%)
Sep 08, 2023 23.04 23.44 23.00 23.13 10,314 +0.07(+0.30%)
Sep 07, 2023 23.00 23.17 22.93 23.06 7,102 -0.24(-1.03%)
Sep 06, 2023 23.87 23.91 23.27 23.30 6,740 -1.22(-4.98%)
Sep 05, 2023 24.27 24.68 24.27 24.52 8,253 +0.50(+2.08%)
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.