Kenon Holdings Ltd (NY: KEN )

52.34 USD +1.62 (+3.19%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 50.57 52.34 50.14 52.34 47,178 +1.62(+3.19%)
Jan 27, 2022 51.61 52.30 50.53 50.72 40,981 +0.45(+0.90%)
Jan 26, 2022 50.11 51.20 49.70 50.27 50,059 +1.46(+2.99%)
Jan 25, 2022 47.83 49.43 47.83 48.81 38,134 +0.73(+1.52%)
Jan 24, 2022 48.65 49.50 45.63 48.08 71,350 -0.12(-0.25%)
Jan 21, 2022 49.00 49.00 47.52 48.20 47,181 -1.09(-2.21%)
Jan 20, 2022 50.46 50.87 49.00 49.29 23,107 -0.37(-0.75%)
Jan 19, 2022 49.88 50.30 49.23 49.66 50,469 -0.29(-0.58%)
Jan 18, 2022 50.46 50.77 48.79 49.95 127,807 -5.15(-9.35%)
Jan 14, 2022 55.10 0 +0.46(+0.84%)
Jan 13, 2022 53.40 54.79 53.20 54.64 81,934 +0.86(+1.60%)
Jan 12, 2022 53.34 54.35 53.03 53.78 61,541 +0.28(+0.52%)
Jan 11, 2022 51.86 53.86 51.59 53.50 71,795 +2.37(+4.64%)
Jan 10, 2022 51.09 51.25 50.46 51.13 49,320 -0.45(-0.87%)
Jan 07, 2022 51.50 52.99 51.50 51.58 37,549 +0.08(+0.16%)
Jan 06, 2022 50.96 51.75 50.15 51.50 37,750 +0.71(+1.40%)
Jan 05, 2022 52.20 52.47 50.79 50.79 29,319 -1.22(-2.35%)
Jan 04, 2022 51.79 52.56 51.36 52.01 20,544 +0.16(+0.31%)
Jan 03, 2022 52.78 53.35 51.65 51.85 73,638 -0.65(-1.24%)
Dec 31, 2021 51.30 52.57 51.30 52.50 15,469 +1.39(+2.72%)
Dec 30, 2021 50.01 51.65 50.01 51.11 26,270 +1.86(+3.78%)
Dec 29, 2021 49.16 49.77 48.77 49.25 18,389 +0.00(+0.00%)
Dec 28, 2021 48.79 49.37 48.52 49.25 15,266 +1.18(+2.45%)
Dec 27, 2021 47.10 48.49 47.10 48.07 9,515 +0.99(+2.10%)
Dec 23, 2021 46.65 47.13 46.59 47.08 7,382 +1.00(+2.17%)
Dec 22, 2021 45.88 46.36 45.69 46.08 9,627 +0.22(+0.48%)
Dec 21, 2021 44.97 45.94 44.74 45.86 9,172 +1.58(+3.57%)
Dec 20, 2021 44.55 44.77 43.88 44.28 10,343 -1.37(-3.00%)
Dec 17, 2021 46.78 46.92 45.65 45.65 9,827 -0.41(-0.89%)
Dec 16, 2021 46.13 46.74 46.00 46.06 7,483 -0.05(-0.10%)
Dec 15, 2021 44.07 46.20 44.40 46.11 15,872 +1.51(+3.38%)
Dec 14, 2021 45.20 45.26 44.16 44.60 16,340 -0.89(-1.96%)
Dec 13, 2021 46.66 46.66 45.28 45.49 10,032 -1.17(-2.51%)
Dec 10, 2021 47.71 47.83 45.96 46.66 11,237 -0.76(-1.61%)
Dec 09, 2021 47.63 48.37 47.10 47.42 6,772 -0.13(-0.27%)
Dec 08, 2021 45.92 48.61 45.92 47.55 32,138 +0.84(+1.80%)
Dec 07, 2021 46.00 48.00 45.83 46.71 40,564 +1.32(+2.91%)
Dec 06, 2021 44.50 45.45 44.34 45.39 17,933 +2.00(+4.60%)
Dec 03, 2021 44.25 44.92 42.00 43.39 10,174 -0.43(-0.99%)
Dec 02, 2021 44.40 44.40 42.87 43.82 10,785 -0.22(-0.49%)
Dec 01, 2021 44.44 45.28 43.49 44.04 12,931 -1.51(-3.32%)
Nov 30, 2021 47.10 47.65 44.66 45.55 8,218 +0.04(+0.09%)
Nov 29, 2021 44.80 46.29 44.80 45.51 4,584 +1.35(+3.07%)
Nov 26, 2021 44.93 45.02 44.15 44.15 6,223 -1.09(-2.40%)
Nov 24, 2021 45.31 45.81 45.20 45.24 5,473 -0.75(-1.63%)
Nov 23, 2021 46.16 46.27 45.21 45.99 9,164 -0.60(-1.29%)
Nov 22, 2021 46.64 47.18 45.70 46.59 13,664 +1.83(+4.09%)
Nov 19, 2021 44.54 45.00 43.00 44.76 5,708 +0.33(+0.74%)
Nov 18, 2021 44.50 44.54 44.09 44.43 2,894 +0.34(+0.77%)
Nov 17, 2021 43.20 44.62 43.20 44.09 11,158 +2.14(+5.09%)
Nov 16, 2021 41.55 41.95 41.28 41.95 2,985 +0.87(+2.12%)
Nov 15, 2021 40.96 41.53 40.96 41.08 2,459 +0.17(+0.42%)
Nov 12, 2021 40.34 40.91 40.25 40.91 4,413 +0.26(+0.64%)
Nov 11, 2021 40.50 40.75 40.50 40.65 3,145 -0.25(-0.61%)
Nov 10, 2021 41.01 40.90 1,813 -0.55(-1.33%)
Nov 09, 2021 41.78 41.89 41.25 41.45 4,252 -0.73(-1.74%)
Nov 08, 2021 42.50 42.50 41.97 42.19 4,517 -0.61(-1.44%)
Nov 05, 2021 43.07 43.10 42.27 42.80 4,401 -0.40(-0.93%)
Nov 04, 2021 43.38 43.55 42.60 43.20 8,998 +0.70(+1.65%)
Nov 03, 2021 42.58 43.00 42.43 42.50 6,820 +0.00(+0.00%)
Nov 02, 2021 41.50 43.17 41.50 42.50 20,434 +0.05(+0.11%)
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.