Kenon Holdings Ltd (NY: KEN )

23.92 -0.46 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2024 23.99 24.10 23.63 23.92 9,570 -0.46(-1.89%)
Aug 01, 2024 24.77 24.94 24.15 24.38 10,947 -1.23(-4.80%)
Jul 31, 2024 25.22 25.68 25.22 25.61 19,355 +1.59(+6.62%)
Jul 30, 2024 24.43 24.43 23.58 24.02 7,946 -0.46(-1.88%)
Jul 29, 2024 25.26 25.26 24.39 24.48 33,758 -1.31(-5.08%)
Jul 26, 2024 25.70 26.49 25.59 25.79 10,917 -0.44(-1.68%)
Jul 25, 2024 26.64 26.69 25.68 26.23 5,586 -0.41(-1.54%)
Jul 24, 2024 26.70 26.76 26.46 26.64 9,611 +0.27(+1.02%)
Jul 23, 2024 26.43 26.75 26.23 26.37 17,589 +0.45(+1.74%)
Jul 22, 2024 26.05 26.05 25.48 25.92 9,048 +0.21(+0.82%)
Jul 19, 2024 26.01 26.01 25.70 25.71 1,241 +0.06(+0.23%)
Jul 18, 2024 26.20 26.21 25.65 25.65 8,435 -0.23(-0.89%)
Jul 17, 2024 25.68 25.91 25.30 25.88 14,362 +0.06(+0.23%)
Jul 16, 2024 25.68 26.10 25.55 25.82 9,488 +0.67(+2.66%)
Jul 15, 2024 25.79 25.79 24.97 25.15 6,973 -0.99(-3.79%)
Jul 12, 2024 26.20 26.26 25.77 26.14 14,796 +0.05(+0.19%)
Jul 11, 2024 25.80 26.20 25.79 26.09 17,035 +0.43(+1.68%)
Jul 10, 2024 25.54 25.67 25.39 25.66 3,307 +0.42(+1.66%)
Jul 09, 2024 25.29 25.55 25.09 25.24 8,273 -0.25(-0.98%)
Jul 08, 2024 25.60 25.60 25.31 25.49 19,898 +0.00(+0.00%)
Jul 05, 2024 25.30 25.58 24.79 25.49 29,284 +1.45(+6.03%)
Jul 03, 2024 24.04 24.04 24.04 24.04 1,071 +0.09(+0.38%)
Jul 02, 2024 24.00 24.10 23.95 23.95 8,139 -0.23(-0.95%)
Jul 01, 2024 24.42 24.43 24.14 24.18 6,382 -0.37(-1.51%)
Jun 28, 2024 24.14 24.90 24.14 24.55 9,548 +0.04(+0.16%)
Jun 27, 2024 24.83 25.00 24.16 24.51 13,410 -0.59(-2.35%)
Jun 26, 2024 24.78 25.29 24.78 25.10 7,520 +0.29(+1.17%)
Jun 25, 2024 24.21 25.00 24.21 24.81 14,418 +1.02(+4.29%)
Jun 24, 2024 23.93 24.28 23.73 23.79 6,446 -0.18(-0.75%)
Jun 21, 2024 24.16 24.42 23.80 23.97 9,672 -0.18(-0.75%)
Jun 20, 2024 24.65 24.65 24.01 24.15 17,387 -1.00(-3.98%)
Jun 18, 2024 25.31 25.60 25.13 25.15 7,518 -0.29(-1.14%)
Jun 17, 2024 24.91 25.44 24.91 25.44 16,600 +0.81(+3.29%)
Jun 14, 2024 24.24 24.68 24.24 24.63 3,902 -0.33(-1.32%)
Jun 13, 2024 24.75 25.25 24.60 24.96 14,494 +0.01(+0.04%)
Jun 12, 2024 25.05 25.31 24.95 24.95 9,603 +0.04(+0.16%)
Jun 11, 2024 24.72 24.92 24.61 24.91 12,748 +0.19(+0.77%)
Jun 10, 2024 24.63 24.86 24.11 24.72 26,166 -0.63(-2.49%)
Jun 07, 2024 25.64 25.66 25.02 25.35 22,954 -0.24(-0.94%)
Jun 06, 2024 25.58 25.74 25.39 25.59 13,632 +0.08(+0.31%)
Jun 05, 2024 25.91 25.91 25.26 25.51 13,270 -0.31(-1.20%)
Jun 04, 2024 26.00 26.16 25.68 25.82 15,249 +0.07(+0.27%)
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.