Kenon Holdings (KEN) Historical Stock Data
26.66 ↑0.26 (0.98%)
As of March 28, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, KEN is up 0.43% a day on average. There have been 18 days where Kenon Holdings closed green and 12 days where KEN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 24.50 | 24.22 | ↓$0.28 (-1.14%) | 24.12 | 24.50 | 3.41K |
2024-03-13 | 24.43 | 24.87 | ↑$0.44 (1.80%) | 24.30 | 24.87 | 4.24K |
2024-03-12 | 24.89 | 24.84 | ↓$0.05 (-0.22%) | 24.50 | 25.00 | 4.79K |
2024-03-11 | 25.01 | 25.21 | ↑$0.20 (0.80%) | 24.80 | 25.23 | 4.35K |
2024-03-08 | 25.64 | 25.90 | ↑$0.26 (1.01%) | 25.60 | 25.91 | 2.89K |
2024-03-07 | 25.92 | 25.71 | ↓$0.21 (-0.82%) | 25.54 | 25.92 | 1.82K |
2024-03-06 | 26.06 | 26.24 | ↑$0.18 (0.69%) | 26.06 | 26.40 | 2.96K |
2024-03-05 | 25.39 | 26.08 | ↑$0.69 (2.72%) | 25.39 | 26.16 | 5K |
2024-03-04 | 25.61 | 26.04 | ↑$0.43 (1.68%) | 25.50 | 26.04 | 7.12K |
2024-03-01 | 25.19 | 25.44 | ↑$0.25 (0.99%) | 25.04 | 25.55 | 3.71K |
2024-02-29 | 25.18 | 25.26 | ↑$0.08 (0.32%) | 25.14 | 25.64 | 3.45K |
2024-02-28 | 25.25 | 25.11 | ↓$0.14 (-0.55%) | 25.11 | 25.35 | 4.43K |
2024-02-27 | 25.10 | 25.20 | ↑$0.10 (0.41%) | 25.00 | 25.20 | 5.62K |
2024-02-26 | 25.24 | 25.05 | ↓$0.18 (-0.73%) | 24.91 | 25.24 | 3.72K |
2024-02-23 | 24.59 | 25.30 | ↑$0.71 (2.89%) | 24.59 | 25.62 | 4.72K |
2024-02-22 | 25.29 | 25.08 | ↓$0.21 (-0.83%) | 24.62 | 25.41 | 4.04K |
2024-02-21 | 25.07 | 25.17 | ↑$0.11 (0.42%) | 25.07 | 25.28 | 1.88K |
2024-02-20 | 25.36 | 25.59 | ↑$0.23 (0.91%) | 25.12 | 25.70 | 4.31K |
2024-02-16 | 25.21 | 25.44 | ↑$0.23 (0.92%) | 24.82 | 25.44 | 3.01K |
2024-02-15 | 24.87 | 24.74 | ↓$0.13 (-0.52%) | 24.50 | 24.87 | 4.85K |
2024-02-14 | 24.43 | 24.58 | ↑$0.15 (0.61%) | 24.05 | 24.58 | 2.23K |
Create an account or log in to view more rows.
$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
$KEN the catalyst we need !