KEN - Kenon Holdings Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201920.5020.5020.5020.5020.50205
Jul 16, 201920.8521.6820.6020.7520.752,500
Jul 15, 201920.6020.6120.6020.6120.61500
Jul 12, 201920.6020.7820.2220.3520.3519,700
Jul 11, 201920.5420.5620.4820.5620.56600
Jul 10, 201921.4721.4720.3920.4920.49900
Jul 09, 201920.0120.1719.9720.1720.171,200
Jul 08, 201920.3920.3920.3920.3920.39300
Jul 05, 201920.5020.5020.0720.3920.391,500
Jul 03, 201920.6820.7520.6520.7520.751,400
Jul 02, 201920.8420.8420.2020.2520.253,100
Jul 01, 201921.4521.5321.4521.4521.452,000
Jun 28, 201921.5021.5021.5021.5021.50800
Jun 27, 201920.7021.7020.7020.8020.804,100
Jun 26, 201920.6620.7920.5520.5520.551,700
Jun 25, 201920.0120.0120.0120.0120.01200
Jun 24, 201920.3820.3820.3820.3820.38400
Jun 21, 201920.7820.7820.3820.7820.782,200
Jun 20, 201920.4320.4520.4320.4520.45500
Jun 19, 201920.0920.0920.0920.0920.09500
Jun 18, 201919.8819.8819.8819.8819.88200
Jun 17, 201919.9819.9819.7619.8819.885,000
Jun 14, 201920.0320.0320.0320.0320.03100
Jun 13, 201920.3320.3320.0320.0320.031,000
Jun 12, 201919.9320.5519.9320.5520.552,500
Jun 11, 201919.9819.9819.4419.4419.44600
Jun 10, 201919.4120.1019.4119.9819.982,900
Jun 07, 201919.1319.2719.0819.1419.141,200
Jun 06, 201919.7019.8019.0019.0419.042,700
Jun 05, 201919.5019.8318.8919.6119.6112,100
Jun 04, 201918.3618.9818.3618.9718.972,500
Jun 03, 201918.3518.3517.8017.8217.826,800
May 31, 201918.4718.8818.2518.6518.659,200
May 30, 201919.4519.4518.7718.7918.794,000
May 29, 201919.5819.5819.4019.4919.49800
May 28, 201920.3520.3519.5819.5819.587,400
May 24, 201920.6120.7220.5120.7220.72600
May 23, 201920.6920.6920.5020.5020.501,600
May 22, 201920.5920.8320.5920.7120.713,100
May 21, 201920.6220.8420.6220.6220.624,100
May 20, 201920.1620.6220.1620.4820.482,300
May 17, 201920.3820.4120.3820.4120.41500
May 16, 201920.2120.2120.2120.2120.21300
May 15, 201919.9020.4519.9020.2120.213,200
May 14, 201919.6020.4019.6020.2920.294,200
May 13, 201919.3719.8119.3719.8119.811,000
May 10, 201919.7219.7219.7219.7219.72300
May 09, 201919.4019.6019.4019.5419.54900
May 08, 201919.4819.4819.4819.4819.48100
May 07, 201919.7219.7219.4819.4819.481,000
May 06, 201919.3519.5119.3519.5119.51700
May 03, 201919.4719.4719.2219.2619.262,300
May 02, 201919.3619.3619.2219.2219.22600
May 01, 201919.6819.7219.5819.7219.721,600
Apr 30, 201919.7219.7219.6919.7219.722,000
Apr 29, 201919.7219.7219.5619.6019.601,500
Apr 26, 201919.6119.7119.6119.7119.711,200
Apr 25, 201919.5319.7119.5319.7119.71600
Apr 24, 201919.6419.9019.6419.8819.88600
Apr 23, 201919.5920.0019.5920.0020.001,200
Apr 22, 201919.8420.0119.7220.0020.001,700
Apr 18, 201920.1620.1619.5919.6219.621,100
Apr 17, 201919.9620.1719.9120.1720.173,000
Apr 16, 201919.9519.9619.8519.8519.851,300
Apr 15, 201919.9819.9819.9519.9519.951,500
Apr 12, 201919.9419.9419.9319.9319.93600
Apr 11, 201919.8419.8919.8419.8919.89700
Apr 10, 201919.8520.0319.8519.8519.852,000
Apr 09, 201919.2919.6019.2919.4719.473,400
Apr 08, 201919.4919.4919.1219.1219.121,700
Apr 05, 201919.4019.4019.1119.1519.154,700
Apr 04, 201919.4119.4918.8819.0819.087,600
Apr 03, 201919.7519.9319.2019.5919.598,800
Apr 02, 201919.6519.6519.4019.4019.401,300
Apr 01, 201919.6319.6619.1019.6619.661,800
Mar 29, 201919.3219.5819.3019.3819.382,800
Mar 28, 201919.5419.5419.1519.4019.403,600
Mar 27, 201919.5719.5719.5419.5419.542,500
Mar 26, 201919.2519.5019.1819.5019.501,300
Mar 25, 201919.7019.7018.9619.0319.037,900
Mar 22, 201920.3220.5019.7019.7019.7011,000
Mar 21, 201920.7920.7920.2720.4020.405,100
Mar 20, 201920.3320.3319.8920.2020.205,800
Mar 19, 201920.2120.2719.9020.2720.276,000
Mar 18, 201919.9220.4019.5519.8219.827,700
Mar 15, 201920.0020.0019.3119.5019.501,600
Mar 14, 201919.2319.2419.1619.1619.161,600
Mar 13, 201919.1019.1418.9119.1419.142,700
Mar 12, 201919.0019.1118.9319.1119.112,600
Mar 11, 201919.0219.0818.8119.0819.081,800
Mar 08, 201919.0019.0219.0019.0219.02600
Mar 07, 201919.5919.5919.0919.1019.105,800
Mar 06, 201919.1819.3519.1819.2819.284,500
Mar 05, 201918.9519.1018.9519.1019.106,100
Mar 04, 201918.9219.0718.8518.8618.865,400
Mar 01, 201918.8518.8518.8018.8018.803,300
Feb 28, 201918.8118.8118.7518.7518.754,300
Feb 27, 201919.0019.0918.9819.0019.001,200
Feb 26, 201919.2019.2018.8419.1019.102,600
Feb 25, 201919.2919.3019.0019.3019.307,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...