Skip to main content

Kenon Holdings Ltd (NY: KEN )

26.66 +0.26 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 26.60 26.88 25.96 26.66 48,949 +0.26(+0.98%)
Mar 27, 2024 25.97 26.63 25.79 26.40 25,079 +0.61(+2.37%)
Mar 26, 2024 25.53 25.90 25.48 25.79 17,555 +0.46(+1.82%)
Mar 25, 2024 25.35 25.52 25.13 25.33 3,144 +0.09(+0.36%)
Mar 22, 2024 25.72 25.72 25.01 25.24 4,389 -0.28(-1.10%)
Mar 21, 2024 25.68 25.68 25.22 25.52 1,940 +0.77(+3.11%)
Mar 20, 2024 25.20 25.20 24.75 24.75 4,600 -0.10(-0.41%)
Mar 19, 2024 24.26 24.99 24.26 24.85 3,308 +0.31(+1.27%)
Mar 18, 2024 24.74 25.00 24.45 24.54 9,778 +1.14(+4.87%)
Mar 15, 2024 23.04 24.05 23.04 23.40 14,178 -0.82(-3.39%)
Mar 14, 2024 24.50 24.50 24.11 24.22 3,410 -0.65(-2.61%)
Mar 13, 2024 24.43 24.87 24.30 24.87 4,237 +0.03(+0.14%)
Mar 12, 2024 24.89 25.00 24.50 24.84 4,786 -0.37(-1.49%)
Mar 11, 2024 25.01 25.23 24.80 25.21 4,349 -0.69(-2.66%)
Mar 08, 2024 25.64 25.91 25.60 25.90 2,892 +0.19(+0.74%)
Mar 07, 2024 25.92 25.92 25.54 25.71 1,810 -0.53(-2.02%)
Mar 06, 2024 26.06 26.40 26.06 26.24 2,994 +0.16(+0.61%)
Mar 05, 2024 25.39 26.16 25.39 26.08 5,000 +0.04(+0.15%)
Mar 04, 2024 25.61 26.04 25.50 26.04 7,117 +0.60(+2.36%)
Mar 01, 2024 25.19 25.55 25.04 25.44 3,712 +0.18(+0.71%)
Feb 29, 2024 25.18 25.64 25.14 25.26 3,450 +0.15(+0.60%)
Feb 28, 2024 25.25 25.35 25.11 25.11 4,434 -0.09(-0.36%)
Feb 27, 2024 25.10 25.20 25.00 25.20 5,197 +0.15(+0.60%)
Feb 26, 2024 25.23 25.23 24.91 25.05 3,718 -0.25(-0.99%)
Feb 23, 2024 24.59 25.62 24.59 25.30 4,719 +0.22(+0.88%)
Feb 22, 2024 25.29 25.41 24.62 25.08 4,041 -0.09(-0.38%)
Feb 21, 2024 25.07 25.28 25.07 25.17 1,875 -0.42(-1.62%)
Feb 20, 2024 25.36 25.36 25.12 25.59 4,313 +0.15(+0.59%)
Feb 16, 2024 25.21 25.44 24.82 25.44 3,006 +0.70(+2.83%)
Feb 15, 2024 24.87 24.87 24.50 24.74 4,837 +0.16(+0.65%)
Feb 14, 2024 24.43 24.58 24.05 24.58 2,229 -0.12(-0.48%)
Feb 13, 2024 24.55 24.98 24.55 24.70 8,997 +1.34(+5.74%)
Feb 12, 2024 23.67 23.73 23.36 23.36 5,094 -0.32(-1.37%)
Feb 09, 2024 23.54 23.69 23.31 23.68 4,953 +0.00(+0.02%)
Feb 08, 2024 24.16 24.16 23.58 23.68 4,574 -0.83(-3.39%)
Feb 07, 2024 24.53 24.68 24.50 24.51 2,138 -0.12(-0.49%)
Feb 06, 2024 24.66 24.66 24.52 24.63 3,128 +0.26(+1.07%)
Feb 05, 2024 24.12 24.37 23.95 24.37 2,429 +0.07(+0.29%)
Feb 02, 2024 24.82 24.82 24.30 24.30 2,704 +0.20(+0.83%)
Feb 01, 2024 24.29 24.35 23.74 24.10 17,839 -0.25(-1.03%)
Jan 31, 2024 24.87 25.18 24.31 24.35 5,352 -0.36(-1.46%)
Jan 30, 2024 25.06 25.06 24.54 24.71 3,666 -0.73(-2.87%)
Jan 29, 2024 24.85 25.44 24.85 25.44 2,796 +0.59(+2.37%)
Jan 26, 2024 25.19 25.19 24.85 24.85 1,579 +0.23(+0.93%)
Jan 25, 2024 25.00 25.22 24.62 24.62 7,813 +0.08(+0.33%)
Jan 24, 2024 24.66 24.66 24.28 24.54 4,153 +0.99(+4.20%)
Jan 23, 2024 23.58 23.61 23.55 23.55 1,779 +0.10(+0.43%)
Jan 22, 2024 23.40 23.45 23.30 23.45 5,888 -0.97(-3.97%)
Jan 19, 2024 24.56 24.84 24.42 24.42 2,531 +0.35(+1.45%)
Jan 18, 2024 24.32 24.75 24.00 24.07 4,675 +0.50(+2.12%)
Jan 17, 2024 23.57 24.19 23.42 23.57 4,465 -0.43(-1.79%)
Jan 16, 2024 24.81 24.30 23.95 24.00 3,441 -0.78(-3.15%)
Jan 12, 2024 24.74 24.78 24.47 24.78 2,927 -0.13(-0.52%)
Jan 11, 2024 24.74 25.07 24.74 24.91 3,566 +0.21(+0.85%)
Jan 10, 2024 24.66 24.94 24.21 24.70 8,438 +0.04(+0.16%)
Jan 09, 2024 24.49 24.85 24.42 24.66 8,184 -0.47(-1.87%)
Jan 08, 2024 25.50 25.50 24.98 25.13 15,272 -1.00(-3.83%)
Jan 05, 2024 26.09 26.30 25.53 26.13 19,137 +0.04(+0.15%)
Jan 04, 2024 25.69 26.46 25.69 26.09 20,102 +0.90(+3.57%)
Jan 03, 2024 25.34 25.65 24.75 25.19 13,035 -0.17(-0.67%)
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.