Kenon Holdings Ltd. Ordinary Shares (NY: KEN )

29.66 +0.32 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 29.33 30.20 28.74 29.66 16,861 +0.41(+1.40%)
Dec 19, 2024 29.33 29.42 28.89 29.25 7,776 -0.16(-0.54%)
Dec 18, 2024 30.01 30.12 29.00 29.41 9,432 -0.39(-1.31%)
Dec 17, 2024 30.00 30.01 29.80 29.80 4,528 -0.24(-0.80%)
Dec 16, 2024 29.35 30.25 29.35 30.04 5,655 +0.41(+1.38%)
Dec 13, 2024 30.00 30.17 29.57 29.63 7,737 -0.85(-2.79%)
Dec 12, 2024 30.46 31.26 30.09 30.48 12,711 -0.31(-1.01%)
Dec 11, 2024 30.67 30.81 30.39 30.79 20,887 +0.04(+0.13%)
Dec 10, 2024 31.16 31.16 30.66 30.75 10,079 -0.25(-0.81%)
Dec 09, 2024 30.76 31.20 30.61 31.00 10,582 +0.08(+0.26%)
Dec 06, 2024 31.00 31.00 30.62 30.92 9,262 +0.19(+0.62%)
Dec 05, 2024 30.27 30.89 30.24 30.73 6,388 +0.05(+0.16%)
Dec 04, 2024 30.94 30.94 30.37 30.68 12,233 -0.12(-0.39%)
Dec 03, 2024 30.50 31.00 30.35 30.80 18,354 +0.51(+1.68%)
Dec 02, 2024 30.48 30.62 30.08 30.29 8,489 +0.44(+1.47%)
Nov 29, 2024 29.58 29.86 29.45 29.85 3,801 +0.47(+1.60%)
Nov 27, 2024 29.79 29.79 29.21 29.38 7,370 -0.12(-0.41%)
Nov 26, 2024 29.71 29.96 29.37 29.50 10,265 -0.36(-1.21%)
Nov 25, 2024 29.66 30.01 29.40 29.86 17,292 +1.39(+4.88%)
Nov 22, 2024 28.40 29.00 27.92 28.47 4,316 +0.21(+0.74%)
Nov 21, 2024 28.66 28.66 27.72 28.26 18,132 -0.74(-2.55%)
Nov 20, 2024 28.90 29.24 28.80 29.00 21,820 -1.31(-4.32%)
Nov 19, 2024 29.71 30.67 29.71 30.31 21,272 +0.61(+2.05%)
Nov 18, 2024 29.16 29.82 29.03 29.70 25,680 +0.71(+2.45%)
Nov 15, 2024 29.26 29.43 28.89 28.99 6,193 -0.19(-0.65%)
Nov 14, 2024 28.62 29.49 28.62 29.18 8,933 +0.29(+1.00%)
Nov 13, 2024 28.68 28.89 28.68 28.89 3,433 +0.41(+1.44%)
Nov 12, 2024 28.76 28.85 28.38 28.48 8,725 -0.26(-0.90%)
Nov 11, 2024 29.30 29.30 28.59 28.74 5,666 +0.16(+0.57%)
Nov 08, 2024 28.86 29.00 28.41 28.58 6,089 -0.02(-0.08%)
Nov 07, 2024 28.82 29.04 28.60 28.60 11,047 -0.18(-0.63%)
Nov 06, 2024 28.23 28.78 28.23 28.78 12,246 +0.55(+1.95%)
Nov 05, 2024 28.08 28.60 28.07 28.23 3,399 +0.12(+0.43%)
Nov 04, 2024 28.30 28.44 27.84 28.11 9,645 -0.42(-1.47%)
Nov 01, 2024 28.72 28.72 28.10 28.53 7,030 -0.05(-0.17%)
Oct 31, 2024 28.37 28.60 27.93 28.58 6,890 +0.37(+1.32%)
Oct 30, 2024 27.81 28.34 27.81 28.21 8,124 +0.11(+0.39%)
Oct 29, 2024 28.00 28.13 27.88 28.10 7,546 +0.30(+1.08%)
Oct 28, 2024 27.66 27.99 26.95 27.80 17,691 +0.78(+2.87%)
Oct 25, 2024 27.26 27.26 27.02 27.02 2,935 -0.07(-0.24%)
Oct 24, 2024 26.70 27.25 26.70 27.09 3,378 +0.34(+1.27%)
Oct 23, 2024 27.48 27.48 26.52 26.75 8,241 -0.79(-2.87%)
Oct 22, 2024 27.68 27.80 27.21 27.54 11,058 +0.04(+0.15%)
Oct 21, 2024 27.50 27.50 27.03 27.50 12,050 +0.25(+0.92%)
Oct 18, 2024 27.01 27.30 26.85 27.25 6,798 +0.27(+1.00%)
Oct 17, 2024 27.23 27.35 26.80 26.98 15,344 +0.38(+1.43%)
Oct 16, 2024 26.87 26.87 26.51 26.60 7,325 +0.02(+0.08%)
Oct 15, 2024 26.60 26.82 26.43 26.58 9,115 +0.55(+2.11%)
Oct 14, 2024 26.50 26.61 26.03 26.03 3,870 -0.10(-0.38%)
Oct 11, 2024 26.25 26.47 26.11 26.13 3,644 +0.01(+0.04%)
Oct 10, 2024 26.08 26.20 26.05 26.12 5,021 -0.52(-1.95%)
Oct 09, 2024 26.26 26.76 26.26 26.64 5,346 +0.14(+0.51%)
Oct 08, 2024 26.40 26.58 26.38 26.50 2,679 +0.11(+0.44%)
Oct 07, 2024 26.86 26.86 26.02 26.39 6,250 -0.47(-1.75%)
Oct 04, 2024 27.59 27.59 26.70 26.86 9,333 -0.20(-0.74%)
Oct 03, 2024 27.39 27.39 27.01 27.06 4,974 -0.34(-1.24%)
Oct 02, 2024 27.50 27.50 27.38 27.40 4,741 -0.08(-0.29%)
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 and Conditions.