Kenon Holdings Ltd. (TLV:KEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 14,630
+130 (0.90%)
Sep 29, 2025, 4:36 PM IDT
Kenon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 14,500.00 | 14,830.00 | 14,480.00 | 14,620.00 | 14,620.00 | 0.83% | 31,193 |
| 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 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 |
| Aug 11, 2025 | 15,270.00 | 15,270.00 | 14,730.00 | 14,850.00 | 14,850.00 | -2.30% | 23,319 |
| Aug 10, 2025 | 14,850.00 | 15,270.00 | 14,810.00 | 15,200.00 | 15,200.00 | 2.36% | 9,222 |
| Aug 7, 2025 | 14,510.00 | 14,990.00 | 14,510.00 | 14,850.00 | 14,850.00 | 0.81% | 241,596 |
| Aug 6, 2025 | 14,870.00 | 15,000.00 | 14,600.00 | 14,730.00 | 14,730.00 | -0.94% | 36,855 |
| Aug 5, 2025 | 15,700.00 | 15,700.00 | 14,630.00 | 14,870.00 | 14,870.00 | -3.82% | 60,456 |
| Aug 4, 2025 | 16,250.00 | 16,260.00 | 15,360.00 | 15,460.00 | 15,460.00 | -4.63% | 44,894 |
| Jul 31, 2025 | 16,210.00 | 16,460.00 | 16,100.00 | 16,210.00 | 16,210.00 | - | 62,317 |
| Jul 30, 2025 | 16,210.00 | 16,350.00 | 15,920.00 | 16,210.00 | 16,210.00 | - | 22,481 |
| Jul 29, 2025 | 15,910.00 | 16,310.00 | 15,750.00 | 16,210.00 | 16,210.00 | 1.25% | 44,288 |
| Jul 28, 2025 | 15,920.00 | 16,290.00 | 15,920.00 | 16,010.00 | 16,010.00 | -0.19% | 38,417 |
| Jul 27, 2025 | 16,010.00 | 16,230.00 | 15,950.00 | 16,040.00 | 16,040.00 | 0.06% | 24,890 |
| Jul 24, 2025 | 16,500.00 | 16,500.00 | 16,030.00 | 16,030.00 | 16,030.00 | -0.99% | 39,932 |
| Jul 23, 2025 | 16,040.00 | 16,460.00 | 16,040.00 | 16,190.00 | 16,190.00 | 2.92% | 40,231 |
| Jul 22, 2025 | 15,590.00 | 15,890.00 | 15,540.00 | 15,730.00 | 15,730.00 | 0.90% | 47,715 |
| Jul 21, 2025 | 15,940.00 | 15,970.00 | 15,550.00 | 15,590.00 | 15,590.00 | -2.20% | 41,940 |
| Jul 20, 2025 | 15,780.00 | 15,940.00 | 15,600.00 | 15,940.00 | 15,940.00 | 1.21% | 15,468 |
| Jul 17, 2025 | 15,510.00 | 16,190.00 | 15,510.00 | 15,750.00 | 15,750.00 | 1.55% | 43,118 |
| Jul 16, 2025 | 15,120.00 | 15,600.00 | 15,120.00 | 15,510.00 | 15,510.00 | 2.58% | 41,966 |