Kenon Holdings Ltd (NY: KEN )

28.58 +0.37 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 30.69 30.70 29.68 29.94 97,622 -1.71(-5.39%)
Jun 29, 2022 31.01 31.85 30.82 31.64 135,927 +1.04(+3.39%)
Jun 28, 2022 32.31 32.31 30.32 30.61 151,997 -1.69(-5.24%)
Jun 27, 2022 33.17 33.42 32.08 32.30 88,688 +7.16(+28.49%)
Jun 24, 2022 24.98 25.80 24.23 25.14 279,660 -5.67(-18.41%)
Jun 23, 2022 30.62 30.85 29.95 30.81 210,827 +0.12(+0.38%)
Jun 22, 2022 31.22 31.57 30.37 30.69 243,073 -0.93(-2.95%)
Jun 21, 2022 32.15 32.15 30.76 31.62 229,309 +1.85(+6.20%)
Jun 17, 2022 30.20 30.60 29.69 29.78 101,015 -0.18(-0.60%)
Jun 16, 2022 29.97 30.16 29.51 29.96 125,736 -0.50(-1.64%)
Jun 15, 2022 29.75 31.25 29.75 30.46 144,919 +1.26(+4.31%)
Jun 14, 2022 28.88 29.34 28.55 29.20 61,573 +1.36(+4.88%)
Jun 13, 2022 28.40 28.82 27.83 27.84 84,139 -1.58(-5.38%)
Jun 10, 2022 29.59 30.01 29.13 29.42 73,551 -0.60(-2.01%)
Jun 09, 2022 30.61 31.01 30.03 30.03 82,631 -1.18(-3.80%)
Jun 08, 2022 32.21 32.42 31.20 31.21 172,788 -2.45(-7.28%)
Jun 07, 2022 33.35 33.88 33.05 33.66 47,831 +0.33(+0.98%)
Jun 06, 2022 33.70 33.76 32.94 33.33 74,413 +0.06(+0.17%)
Jun 03, 2022 33.67 34.37 33.19 33.28 105,281 -0.74(-2.18%)
Jun 02, 2022 32.49 34.29 32.49 34.02 195,927 +1.78(+5.51%)
Jun 01, 2022 32.52 32.88 30.99 32.24 159,914 +0.12(+0.38%)
May 31, 2022 33.20 33.23 31.89 32.12 112,471 -1.28(-3.82%)
May 27, 2022 33.14 33.61 32.62 33.40 54,497 +0.68(+2.07%)
May 26, 2022 32.59 32.79 32.15 32.72 63,614 +0.12(+0.37%)
May 25, 2022 32.32 32.94 31.98 32.60 65,427 +0.01(+0.02%)
May 24, 2022 32.93 33.05 32.27 32.59 52,972 -0.57(-1.72%)
May 23, 2022 32.25 33.19 31.94 33.16 56,008 +1.54(+4.88%)
May 20, 2022 32.49 32.49 31.20 31.62 51,001 -0.14(-0.45%)
May 19, 2022 31.26 32.08 30.83 31.76 39,540 +0.51(+1.62%)
May 18, 2022 33.19 33.19 31.11 31.26 127,258 -1.77(-5.35%)
May 17, 2022 32.72 33.35 32.72 33.02 40,721 +1.04(+3.26%)
May 16, 2022 31.17 32.25 30.94 31.98 82,364 +1.05(+3.40%)
May 13, 2022 29.97 31.01 29.96 30.93 61,089 +1.63(+5.56%)
May 12, 2022 30.46 30.46 28.63 29.30 96,771 -1.10(-3.61%)
May 11, 2022 31.10 31.64 30.17 30.40 59,304 -0.55(-1.77%)
May 10, 2022 30.80 31.20 30.46 30.95 53,233 +0.28(+0.90%)
May 09, 2022 32.04 32.05 30.16 30.67 112,611 -2.68(-8.04%)
May 06, 2022 33.61 33.76 32.64 33.35 84,659 -0.06(-0.19%)
May 05, 2022 34.25 34.25 32.67 33.41 62,261 -0.97(-2.83%)
May 04, 2022 33.76 34.45 33.36 34.39 63,492 +0.83(+2.49%)
May 03, 2022 32.45 33.80 32.45 33.55 73,615 +1.10(+3.40%)
May 02, 2022 32.51 32.69 31.87 32.45 62,343 -0.45(-1.38%)
Apr 29, 2022 33.80 33.84 32.81 32.90 34,740 -0.91(-2.69%)
Apr 28, 2022 33.90 34.11 32.95 33.81 52,786 +0.53(+1.61%)
Apr 27, 2022 32.69 33.53 32.59 33.28 90,142 +0.90(+2.79%)
Apr 26, 2022 32.72 33.11 32.23 32.37 55,138 +0.74(+2.33%)
Apr 25, 2022 32.50 32.51 30.68 31.64 164,561 -1.77(-5.30%)
Apr 22, 2022 33.75 34.03 33.12 33.41 45,829 -0.35(-1.02%)
Apr 21, 2022 35.78 36.21 33.56 33.75 71,350 -1.62(-4.59%)
Apr 20, 2022 35.75 36.19 35.28 35.37 69,852 +0.43(+1.22%)
Apr 19, 2022 33.72 34.98 33.72 34.95 62,529 +1.61(+4.83%)
Apr 18, 2022 33.25 33.59 32.96 33.34 98,223 -0.26(-0.79%)
Apr 14, 2022 34.36 34.43 33.47 33.60 48,888 -0.21(-0.63%)
Apr 13, 2022 33.32 34.25 33.32 33.82 63,452 +0.63(+1.89%)
Apr 12, 2022 33.24 33.98 32.83 33.19 112,571 +0.48(+1.46%)
Apr 11, 2022 33.41 33.47 32.71 32.71 97,197 -0.75(-2.23%)
Apr 08, 2022 34.02 34.05 33.41 33.46 71,995 -0.20(-0.60%)
Apr 07, 2022 33.61 34.13 33.49 33.66 96,640 -0.38(-1.12%)
Apr 06, 2022 33.64 34.32 33.02 34.04 156,439 -0.03(-0.08%)
Apr 05, 2022 35.94 36.14 34.02 34.07 184,481 -2.44(-6.70%)
Apr 04, 2022 37.39 37.51 35.82 36.51 138,928 -1.73(-4.51%)
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.