Skip to main content

Kenon Holdings Ltd (NY: KEN )

30.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 31.21 31.45 30.82 30.85 16,573 -0.51(-1.63%)
Jan 26, 2023 31.50 31.62 31.00 31.36 33,056 -0.90(-2.79%)
Jan 25, 2023 32.04 32.30 31.86 32.26 11,839 -0.64(-1.95%)
Jan 24, 2023 33.21 33.26 32.78 32.90 37,250 -1.50(-4.36%)
Jan 23, 2023 34.03 34.40 33.78 34.40 19,321 +0.43(+1.27%)
Jan 20, 2023 33.64 34.09 33.52 33.97 12,486 +0.62(+1.86%)
Jan 19, 2023 34.05 34.05 33.23 33.35 11,111 -0.66(-1.94%)
Jan 18, 2023 34.10 34.39 33.69 34.01 24,584 +0.25(+0.74%)
Jan 17, 2023 32.99 33.95 32.99 33.76 19,488 +0.90(+2.74%)
Jan 13, 2023 32.86 32.96 32.53 32.86 7,969 +0.10(+0.31%)
Jan 12, 2023 32.79 32.98 32.50 32.76 18,580 +0.50(+1.55%)
Jan 11, 2023 32.35 32.50 32.00 32.26 20,033 +0.05(+0.17%)
Jan 10, 2023 32.53 32.53 31.77 32.20 7,429 -0.19(-0.57%)
Jan 09, 2023 32.05 32.50 31.85 32.39 32,050 +1.09(+3.48%)
Jan 06, 2023 31.02 31.50 31.02 31.30 28,921 +0.29(+0.94%)
Jan 05, 2023 31.46 31.46 30.24 31.01 25,189 -0.44(-1.41%)
Jan 04, 2023 31.71 32.01 31.27 31.45 13,481 +0.52(+1.70%)
Jan 03, 2023 31.63 31.97 30.75 30.93 18,497 -2.07(-6.27%)
Dec 30, 2022 32.77 33.43 32.77 33.00 12,204 +0.03(+0.09%)
Dec 29, 2022 32.13 33.30 32.13 32.97 7,967 +0.84(+2.61%)
Dec 28, 2022 32.73 32.73 31.89 32.13 12,503 -0.57(-1.74%)
Dec 27, 2022 32.88 32.88 32.32 32.70 15,769 +0.07(+0.21%)
Dec 23, 2022 32.85 33.00 32.62 32.63 8,567 +0.01(+0.03%)
Dec 22, 2022 33.81 33.81 32.62 32.62 8,441 -1.17(-3.46%)
Dec 21, 2022 33.67 33.90 33.34 33.79 10,683 +0.48(+1.44%)
Dec 20, 2022 32.79 33.74 32.79 33.31 9,464 +0.40(+1.22%)
Dec 19, 2022 33.07 33.24 32.86 32.91 7,351 +0.27(+0.83%)
Dec 16, 2022 33.43 33.43 32.75 32.64 16,760 -1.02(-3.03%)
Dec 15, 2022 33.42 33.66 33.10 33.66 52,176 +0.47(+1.42%)
Dec 14, 2022 33.73 33.92 33.14 33.19 8,111 -0.81(-2.38%)
Dec 13, 2022 34.79 34.83 33.43 34.00 14,213 -0.09(-0.26%)
Dec 12, 2022 34.27 34.60 34.02 34.09 13,420 +0.12(+0.35%)
Dec 09, 2022 33.70 34.00 33.65 33.97 12,714 +0.57(+1.71%)
Dec 08, 2022 33.53 33.92 33.40 33.40 9,216 -0.39(-1.15%)
Dec 07, 2022 34.14 34.14 33.53 33.79 13,389 -0.72(-2.09%)
Dec 06, 2022 35.36 35.36 34.34 34.51 12,635 -0.76(-2.15%)
Dec 05, 2022 36.08 36.53 35.25 35.27 12,709 -1.24(-3.40%)
Dec 02, 2022 36.54 36.85 36.17 36.51 4,708 -0.03(-0.08%)
Dec 01, 2022 36.85 37.10 36.54 36.54 15,660 +0.63(+1.75%)
Nov 30, 2022 36.13 36.68 35.00 35.91 21,671 -0.03(-0.08%)
Nov 29, 2022 36.10 36.98 35.78 35.94 14,649 -1.74(-4.62%)
Nov 28, 2022 38.12 38.19 37.42 37.68 8,125 -0.61(-1.59%)
Nov 25, 2022 38.30 38.30 37.49 38.29 2,402 +0.26(+0.68%)
Nov 23, 2022 36.98 38.03 36.94 38.03 22,126 +0.70(+1.86%)
Nov 22, 2022 37.51 37.51 37.10 37.34 6,524 +0.16(+0.42%)
Nov 21, 2022 37.40 37.47 36.87 37.18 9,884 -0.03(-0.08%)
Nov 18, 2022 37.63 37.81 36.80 37.21 16,967 -0.01(-0.03%)
Nov 17, 2022 38.00 38.00 36.86 37.22 21,036 -1.21(-3.15%)
Nov 16, 2022 39.39 39.42 38.11 38.43 19,769 -0.57(-1.46%)
Nov 15, 2022 39.91 39.91 38.85 39.00 11,673 -0.30(-0.76%)
Nov 14, 2022 40.12 40.12 39.28 39.30 25,101 -1.57(-3.84%)
Nov 11, 2022 39.89 41.06 39.86 40.87 17,390 +1.27(+3.21%)
Nov 10, 2022 39.00 39.85 38.75 39.60 22,821 +2.79(+7.57%)
Nov 09, 2022 37.41 37.60 36.80 36.81 6,225 -0.27(-0.72%)
Nov 08, 2022 36.89 37.43 36.68 37.08 12,699 -0.67(-1.77%)
Nov 07, 2022 37.58 37.99 37.45 37.75 13,693 +0.38(+1.02%)
Nov 04, 2022 37.20 37.47 36.96 37.37 11,689 +1.03(+2.83%)
Nov 03, 2022 36.55 37.22 36.34 36.34 19,677 -1.03(-2.76%)
Nov 02, 2022 38.25 37.28 37.37 24,087 -1.59(-4.08%)
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.