KEN - Kenon Holdings Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201920.6120.7220.7220.7220.72555
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
Feb 22, 201919.0119.0219.0019.0019.002,200
Feb 21, 201918.9219.0018.8018.9018.903,900
Feb 20, 201918.7618.9618.7218.8918.893,400
Feb 19, 201918.6418.6418.3018.5418.5415,600
Feb 15, 201918.3318.3618.3318.3518.351,600
Feb 14, 201918.4318.4317.8518.1618.164,200
Feb 13, 201918.0818.1218.0818.1218.12800
Feb 12, 201918.2018.2018.2018.2018.20200
Feb 11, 201918.1918.2417.8018.2418.243,800
Feb 08, 201917.7517.9717.7417.8917.891,700
Feb 07, 201918.1518.2817.7718.1118.113,300
Feb 06, 201918.3918.3917.7818.1518.151,800
Feb 05, 201918.4018.8918.3318.4418.443,500
Feb 04, 201918.2018.2318.0518.0618.062,000
Feb 01, 201918.0318.8018.0318.3818.385,400
Jan 31, 201918.4018.7317.8717.8717.872,900
Jan 30, 201917.5218.1317.5218.0818.0810,200
Jan 29, 201917.5717.6917.5217.5217.521,700
Jan 28, 201917.4617.8417.4617.8417.842,700
Jan 25, 201917.8517.8517.8517.8517.85800
Jan 24, 201918.0318.0318.0318.0318.03400
Jan 23, 201918.2018.7018.2018.7018.707,600
Jan 22, 201918.6918.6918.4318.4318.43300
Jan 18, 201918.3518.4618.3318.3318.332,300
Jan 17, 201918.2318.6518.1718.3818.3814,400
Jan 16, 201917.8318.2817.8318.2418.242,000
Jan 15, 201917.5517.8117.5517.8117.813,200
Jan 14, 201917.8217.8217.8217.8217.82200
Jan 11, 201917.7417.9917.7417.9017.90900
Jan 10, 201918.1018.1017.7117.7417.745,400
Jan 09, 201917.9518.1917.9318.0818.089,000
Jan 08, 201917.2717.7417.2717.7217.725,300
Jan 07, 201916.3516.3515.8115.8115.811,100
Jan 04, 201916.4816.4816.0216.2016.20400
Jan 03, 201915.8816.2515.5516.2516.253,400
Jan 02, 201915.0116.1015.0116.1016.104,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...