Kenon Holdings (KEN) Historical Stock Data
22.25 ↑0.57 (2.63%)
As of April 26, 2024, 3:44pm EST.
Historical Data
In the past 30 trading days, KEN is down -0.07% a day on average. There have been 15 days where Kenon Holdings closed green and 15 days where KEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21.75 | 22.25 | ↑$0.50 (2.30%) | 21.71 | 22.26 | 16.75K |
| 2024-04-25 | 21.72 | 21.68 | ↓$0.04 (-0.18%) | 21.46 | 21.77 | 5.86K |
| 2024-04-24 | 21.80 | 21.57 | ↓$0.23 (-1.06%) | 21.45 | 21.84 | 6.02K |
| 2024-04-23 | 21.55 | 21.68 | ↑$0.13 (0.60%) | 21.28 | 21.74 | 12.95K |
| 2024-04-22 | 21.17 | 21.45 | ↑$0.28 (1.32%) | 21.17 | 21.53 | 14.67K |
| 2024-04-19 | 20.90 | 21.12 | ↑$0.22 (1.05%) | 20.79 | 21.16 | 17.39K |
| 2024-04-18 | 21.16 | 20.89 | ↓$0.27 (-1.28%) | 20.72 | 21.16 | 8.26K |
| 2024-04-17 | 21.21 | 20.79 | ↓$0.42 (-1.98%) | 20.75 | 21.41 | 14.74K |
| 2024-04-16 | 20.53 | 21.35 | ↑$0.82 (3.99%) | 20.53 | 21.53 | 67.11K |
| 2024-04-15 | 20.56 | 19.66 | ↓$0.90 (-4.38%) | 19.63 | 20.56 | 28.16K |
| 2024-04-12 | 19.70 | 19.77 | ↑$0.07 (0.36%) | 19.70 | 20.10 | 15.68K |
| 2024-04-11 | 20.41 | 20.03 | ↓$0.38 (-1.86%) | 19.69 | 20.41 | 22.23K |
| 2024-04-10 | 20.30 | 20.04 | ↓$0.26 (-1.28%) | 19.82 | 20.48 | 31.61K |
| 2024-04-09 | 21.50 | 20.74 | ↓$0.76 (-3.53%) | 20.39 | 21.50 | 118.65K |
| 2024-04-08 | 22.09 | 21.87 | ↓$0.22 (-1.00%) | 21.55 | 22.15 | 53.01K |
| 2024-04-05 | 23.12 | 22.79 | ↓$0.33 (-1.43%) | 22.75 | 23.77 | 124.98K |
| 2024-04-04 | 26.84 | 27.13 | ↑$0.29 (1.08%) | 26.56 | 27.49 | 269.18K |
| 2024-04-03 | 26.84 | 27.15 | ↑$0.31 (1.15%) | 26.39 | 27.50 | 182.67K |
| 2024-04-02 | 26.78 | 26.84 | ↑$0.06 (0.22%) | 26.34 | 27.40 | 139.35K |
| 2024-04-01 | 26.97 | 27.50 | ↑$0.53 (1.97%) | 26.55 | 28.99 | 211.84K |
| 2024-03-28 | 26.60 | 26.66 | ↑$0.06 (0.23%) | 25.96 | 26.88 | 48.95K |
| 2024-03-27 | 25.97 | 26.40 | ↑$0.43 (1.66%) | 25.79 | 26.63 | 25.08K |
| 2024-03-26 | 25.53 | 25.79 | ↑$0.26 (1.02%) | 25.48 | 25.90 | 17.56K |
| 2024-03-25 | 25.35 | 25.33 | ↓$0.02 (-0.08%) | 25.13 | 25.52 | 3.14K |
| 2024-03-22 | 25.72 | 25.24 | ↓$0.48 (-1.87%) | 25.01 | 25.72 | 4.39K |
| 2024-03-21 | 25.69 | 25.52 | ↓$0.16 (-0.64%) | 25.22 | 25.69 | 1.94K |
| 2024-03-20 | 25.20 | 24.75 | ↓$0.45 (-1.79%) | 24.75 | 25.20 | 4.60K |
| 2024-03-19 | 24.26 | 24.85 | ↑$0.59 (2.44%) | 24.26 | 24.99 | 3.31K |
| 2024-03-18 | 24.74 | 24.54 | ↓$0.20 (-0.81%) | 24.45 | 25.00 | 9.78K |
| 2024-03-15 | 23.04 | 23.40 | ↑$0.36 (1.56%) | 23.04 | 24.05 | 14.18K |
Create an account or log in to view more rows.
$KEN added!
$KEN bears haha
$KEN see you on the moon
$KEN whelp. you win this round. goodluck
$KEN hope everyone has a good weekend
$KEN Green by EOD guarentee
$KEN has just been halted from trading.
$KEN Short again!! 😀 😀
$KEN Buying again tomorrow.
$KEN we had no volume for days before the last big rip