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 (%)
Jan 31, 2019 12.84 13.07 12.47 12.47 4,150 -0.14(-1.14%)
Jan 30, 2019 12.23 12.65 12.23 12.62 14,557 +0.39(+3.17%)
Jan 29, 2019 12.26 12.35 12.23 12.23 2,417 -0.22(-1.77%)
Jan 28, 2019 12.19 12.45 12.19 12.45 3,910 -0.01(-0.06%)
Jan 25, 2019 12.46 12.46 12.46 12.46 1,146 -0.13(-1.00%)
Jan 24, 2019 12.58 12.58 12.58 12.58 577 -0.47(-3.58%)
Jan 23, 2019 12.70 13.05 12.70 13.05 10,955 +0.18(+1.44%)
Jan 22, 2019 13.04 13.04 12.87 12.87 464 +0.07(+0.57%)
Jan 18, 2019 12.81 12.88 12.79 12.79 3,152 -0.04(-0.27%)
Jan 17, 2019 12.72 13.02 12.68 12.83 20,577 +0.10(+0.77%)
Jan 16, 2019 12.44 12.76 12.44 12.73 2,801 +0.30(+2.41%)
Jan 15, 2019 12.25 12.43 12.25 12.43 4,553 -0.00(-0.03%)
Jan 14, 2019 12.43 12.43 12.43 12.43 240 -0.06(-0.47%)
Jan 11, 2019 12.38 12.56 12.38 12.49 1,289 +0.11(+0.90%)
Jan 10, 2019 12.63 12.63 12.36 12.38 7,787 -0.24(-1.88%)
Jan 09, 2019 12.53 12.69 12.51 12.62 12,914 +0.25(+2.03%)
Jan 08, 2019 12.05 12.38 12.05 12.37 7,614 +1.33(+12.08%)
Jan 07, 2019 11.41 11.41 11.03 11.03 1,521 -0.27(-2.41%)
Jan 04, 2019 11.50 11.50 11.18 11.31 573 -0.03(-0.31%)
Jan 03, 2019 11.08 11.34 10.85 11.34 4,940 +0.10(+0.93%)
Jan 02, 2019 10.48 11.24 10.48 11.24 6,121 +0.94(+9.15%)
Dec 31, 2018 10.36 10.57 10.26 10.29 4,871 -0.04(-0.41%)
Dec 28, 2018 10.14 10.34 10.14 10.34 716 +0.06(+0.54%)
Dec 27, 2018 10.06 10.28 10.06 10.28 1,717 +0.30(+3.01%)
Dec 26, 2018 9.561 10.04 9.540 9.980 4,093 -0.21(-2.05%)
Dec 24, 2018 10.44 10.44 9.938 10.19 14,471 -0.63(-5.81%)
Dec 21, 2018 10.99 10.99 10.82 10.82 2,579 -0.08(-0.77%)
Dec 20, 2018 10.90 10.90 10.90 10.90 617 -0.14(-1.28%)
Dec 19, 2018 10.91 11.14 10.91 11.04 3,599 +0.17(+1.57%)
Dec 18, 2018 10.78 11.01 10.78 10.87 6,215 -0.05(-0.46%)
Dec 17, 2018 11.08 11.09 10.81 10.92 3,331 +0.13(+1.16%)
Dec 14, 2018 10.71 10.92 10.71 10.80 5,301 -0.15(-1.39%)
Dec 13, 2018 10.98 11.03 10.95 10.95 3,573 +0.06(+0.56%)
Dec 12, 2018 10.94 10.94 10.80 10.89 1,693 +0.22(+2.06%)
Dec 11, 2018 10.54 10.76 10.54 10.67 2,561 +0.31(+3.01%)
Dec 10, 2018 10.93 10.93 9.903 10.36 21,048 -0.66(-6.02%)
Dec 07, 2018 10.61 11.05 10.61 11.02 10,029 +0.06(+0.57%)
Dec 06, 2018 10.99 11.05 10.59 10.96 47,334 -0.31(-2.73%)
Dec 04, 2018 11.39 11.63 11.14 11.26 63,759 +0.13(+1.12%)
Dec 03, 2018 11.11 11.38 10.94 11.14 48,124 +0.09(+0.85%)
Nov 30, 2018 11.03 11.23 10.71 11.05 29,083 +0.23(+2.08%)
Nov 29, 2018 10.84 11.35 10.49 10.82 13,494 +0.29(+2.73%)
Nov 28, 2018 10.48 10.58 10.40 10.53 9,439 +0.52(+5.19%)
Nov 27, 2018 9.950 10.18 9.950 10.01 7,039 +0.19(+1.98%)
Nov 26, 2018 10.03 10.03 9.819 9.819 1,649 +0.00(+0.00%)
Nov 23, 2018 9.819 9.819 9.819 9.819 159 +0.00(+0.00%)
Nov 21, 2018 9.819 9.819 9.819 0 -0.38(-3.68%)
Nov 20, 2018 10.19 10.19 10.19 10.19 193 +0.18(+1.81%)
Nov 19, 2018 10.01 10.01 10.01 10.01 437 +0.05(+0.50%)
Nov 16, 2018 9.725 9.963 9.725 9.963 639 -0.01(-0.06%)
Nov 15, 2018 9.969 9.969 9.969 9.969 741 -0.25(-2.45%)
Nov 14, 2018 10.24 10.24 10.22 10.22 6,249 -0.25(-2.39%)
Nov 13, 2018 10.47 10.47 10.47 10.47 9 +0.00(+0.00%)
Nov 12, 2018 10.67 11.26 10.31 10.47 9,329 +0.08(+0.78%)
Nov 09, 2018 10.44 11.18 10.39 10.39 1,118 -0.13(-1.25%)
Nov 08, 2018 10.41 10.62 10.41 10.52 6,198 +0.43(+4.22%)
Nov 07, 2018 9.919 10.34 9.919 10.09 1,997 +0.23(+2.35%)
Nov 06, 2018 9.700 9.862 9.700 9.862 1,411 +0.01(+0.06%)
Nov 05, 2018 10.07 10.07 9.762 9.856 12,168 -0.16(-1.62%)
Nov 02, 2018 10.37 10.37 10.02 10.02 3,835 +0.00(+0.00%)
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.