Kenon Holdings Ltd. (TLV:KEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 15,860
-120 (-0.75%)
Oct 23, 2025, 3:44 PM IDT
Kenon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 16,070.00 | 16,260.00 | 15,930.00 | 15,980.00 | 15,980.00 | -0.56% | 15,184 |
| Oct 21, 2025 | 16,310.00 | 16,340.00 | 15,970.00 | 16,070.00 | 16,070.00 | -1.47% | 23,191 |
| Oct 20, 2025 | 16,600.00 | 16,970.00 | 16,290.00 | 16,310.00 | 16,310.00 | -1.51% | 29,862 |
| Oct 19, 2025 | 16,240.00 | 16,560.00 | 15,790.00 | 16,560.00 | 16,560.00 | 1.97% | 14,828 |
| Oct 16, 2025 | 15,810.00 | 16,440.00 | 15,810.00 | 16,240.00 | 16,240.00 | 3.11% | 53,112 |
| Oct 15, 2025 | 16,500.00 | 16,530.00 | 15,710.00 | 15,750.00 | 15,750.00 | -4.55% | 53,939 |
| Oct 12, 2025 | 16,160.00 | 16,550.00 | 16,050.00 | 16,500.00 | 16,500.00 | 1.23% | 20,290 |
| Oct 9, 2025 | 15,460.00 | 16,520.00 | 15,460.00 | 16,300.00 | 16,300.00 | 5.43% | 51,649 |
| Oct 8, 2025 | 15,210.00 | 15,600.00 | 15,170.00 | 15,460.00 | 15,460.00 | 4.25% | 33,497 |
| Oct 7, 2025 | 14,830.00 | 14,830.00 | 14,830.00 | 14,830.00 | 14,830.00 | - | - |
| Oct 6, 2025 | 14,830.00 | 14,830.00 | 14,830.00 | 14,830.00 | 14,830.00 | -2.50% | - |
| Oct 5, 2025 | 15,080.00 | 15,500.00 | 15,070.00 | 15,210.00 | 15,210.00 | 2.56% | 27,667 |
| Oct 2, 2025 | 14,830.00 | 14,830.00 | 14,830.00 | 14,830.00 | 14,830.00 | - | - |
| Oct 1, 2025 | 14,830.00 | 14,830.00 | 14,830.00 | 14,830.00 | 14,830.00 | - | - |
| Sep 30, 2025 | 14,820.00 | 15,230.00 | 14,810.00 | 14,830.00 | 14,830.00 | 0.54% | 75,643 |
| Sep 29, 2025 | 14,500.00 | 14,830.00 | 14,480.00 | 14,750.00 | 14,750.00 | 1.72% | 47,862 |
| Sep 28, 2025 | 14,080.00 | 14,580.00 | 14,080.00 | 14,500.00 | 14,500.00 | 2.98% | 47,338 |
| Sep 25, 2025 | 14,200.00 | 14,410.00 | 13,900.00 | 14,080.00 | 14,080.00 | 1.51% | 60,164 |
| Sep 24, 2025 | 13,870.00 | 13,870.00 | 13,870.00 | 13,870.00 | 13,870.00 | - | - |
| Sep 23, 2025 | 13,870.00 | 13,870.00 | 13,870.00 | 13,870.00 | 13,870.00 | - | - |
| Sep 22, 2025 | 13,870.00 | 13,870.00 | 13,870.00 | 13,870.00 | 13,870.00 | - | - |
| Sep 21, 2025 | 14,310.00 | 14,340.00 | 13,820.00 | 13,870.00 | 13,870.00 | -3.07% | 16,869 |
| Sep 18, 2025 | 14,010.00 | 14,510.00 | 13,850.00 | 14,310.00 | 14,310.00 | 2.14% | 43,196 |
| Sep 17, 2025 | 14,550.00 | 14,660.00 | 13,940.00 | 14,010.00 | 14,010.00 | -3.71% | 49,882 |
| Sep 16, 2025 | 14,860.00 | 14,920.00 | 14,510.00 | 14,550.00 | 14,550.00 | -3.00% | 29,933 |
| Sep 15, 2025 | 15,280.00 | 15,470.00 | 14,780.00 | 15,000.00 | 15,000.00 | -1.83% | 18,220 |
| Sep 14, 2025 | 15,350.00 | 15,380.00 | 15,250.00 | 15,280.00 | 15,280.00 | -1.74% | 6,271 |
| Sep 11, 2025 | 15,730.00 | 15,740.00 | 15,370.00 | 15,550.00 | 15,550.00 | -1.14% | 21,325 |
| Sep 10, 2025 | 15,450.00 | 15,830.00 | 15,250.00 | 15,730.00 | 15,730.00 | 1.81% | 19,329 |
| Sep 9, 2025 | 15,220.00 | 15,640.00 | 15,220.00 | 15,450.00 | 15,450.00 | 1.51% | 25,492 |
| Sep 8, 2025 | 15,260.00 | 15,290.00 | 15,040.00 | 15,220.00 | 15,220.00 | 0.46% | 14,408 |
| Sep 7, 2025 | 14,880.00 | 15,150.00 | 14,820.00 | 15,150.00 | 15,150.00 | 1.81% | 7,673 |
| Sep 4, 2025 | 14,730.00 | 15,070.00 | 14,730.00 | 14,880.00 | 14,880.00 | 1.02% | 11,617 |
| Sep 3, 2025 | 14,680.00 | 14,850.00 | 14,630.00 | 14,730.00 | 14,730.00 | 0.34% | 27,305 |
| Sep 2, 2025 | 15,320.00 | 15,380.00 | 14,680.00 | 14,680.00 | 14,680.00 | -4.18% | 94,494 |
| Sep 1, 2025 | 15,870.00 | 15,890.00 | 15,290.00 | 15,320.00 | 15,320.00 | -3.47% | 13,061 |
| Aug 31, 2025 | 15,770.00 | 15,920.00 | 15,600.00 | 15,870.00 | 15,870.00 | 0.57% | 27,623 |
| Aug 28, 2025 | 14,860.00 | 15,840.00 | 14,780.00 | 15,780.00 | 15,780.00 | 5.62% | 38,564 |
| Aug 27, 2025 | 15,160.00 | 15,220.00 | 14,860.00 | 14,940.00 | 14,940.00 | -1.45% | 20,809 |
| Aug 26, 2025 | 15,250.00 | 15,300.00 | 15,040.00 | 15,160.00 | 15,160.00 | -0.59% | 26,396 |
| Aug 25, 2025 | 15,650.00 | 15,720.00 | 15,250.00 | 15,250.00 | 15,250.00 | -2.56% | 14,680 |
| Aug 24, 2025 | 15,160.00 | 15,650.00 | 15,160.00 | 15,650.00 | 15,650.00 | 3.23% | 10,563 |
| Aug 21, 2025 | 15,050.00 | 15,330.00 | 15,050.00 | 15,160.00 | 15,160.00 | 0.73% | 15,888 |
| Aug 20, 2025 | 15,300.00 | 15,300.00 | 14,990.00 | 15,050.00 | 15,050.00 | -1.63% | 12,253 |
| Aug 19, 2025 | 15,300.00 | 15,570.00 | 15,150.00 | 15,300.00 | 15,300.00 | - | 16,707 |
| Aug 18, 2025 | 15,440.00 | 15,450.00 | 14,730.00 | 15,300.00 | 15,300.00 | -0.91% | 23,487 |
| Aug 17, 2025 | 15,340.00 | 15,490.00 | 15,290.00 | 15,440.00 | 15,440.00 | 0.65% | 4,420 |
| Aug 14, 2025 | 14,850.00 | 15,470.00 | 14,610.00 | 15,340.00 | 15,340.00 | 1.12% | 30,452 |
| Aug 13, 2025 | 14,610.00 | 15,310.00 | 14,610.00 | 15,170.00 | 15,170.00 | 4.33% | 29,009 |
| Aug 12, 2025 | 14,850.00 | 14,980.00 | 14,500.00 | 14,540.00 | 14,540.00 | -2.09% | 19,938 |