Kenon Holdings Ltd. (TLV:KEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 26,700
-90 (-0.34%)
Mar 20, 2026, 1:46 PM IDT
Kenon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 26,790.00 | 27,390.00 | 26,630.00 | 26,700.00 | - | -0.34% | 171,592 |
| Mar 19, 2026 | 26,730.00 | 27,140.00 | 26,520.00 | 26,790.00 | 26,790.00 | 0.22% | 45,445 |
| Mar 18, 2026 | 26,460.00 | 27,080.00 | 25,860.00 | 26,730.00 | 26,730.00 | 1.02% | 284,337 |
| Mar 17, 2026 | 24,970.00 | 26,460.00 | 24,920.00 | 26,460.00 | 26,460.00 | 5.97% | 71,940 |
| Mar 16, 2026 | 24,830.00 | 25,060.00 | 24,430.00 | 24,970.00 | 24,970.00 | 0.56% | 39,490 |
| Mar 13, 2026 | 24,710.00 | 25,000.00 | 24,150.00 | 24,830.00 | 24,830.00 | - | 35,542 |
| Mar 12, 2026 | 25,450.00 | 25,450.00 | 24,600.00 | 24,830.00 | 24,830.00 | -2.44% | 44,092 |
| Mar 11, 2026 | 25,000.00 | 25,640.00 | 24,180.00 | 25,450.00 | 25,450.00 | 1.52% | 57,003 |
| Mar 10, 2026 | 25,200.00 | 25,520.00 | 24,600.00 | 25,070.00 | 25,070.00 | -0.52% | 126,932 |
| Mar 9, 2026 | 25,920.00 | 25,920.00 | 24,640.00 | 25,200.00 | 25,200.00 | -3.23% | 122,320 |
| Mar 6, 2026 | 26,100.00 | 26,370.00 | 24,900.00 | 26,040.00 | 26,040.00 | -0.23% | 250,162 |
| Mar 5, 2026 | 25,970.00 | 26,790.00 | 25,970.00 | 26,100.00 | 26,100.00 | 0.50% | 167,014 |
| Mar 4, 2026 | 26,400.00 | 26,510.00 | 25,700.00 | 25,970.00 | 25,970.00 | 0.46% | 149,421 |
| Mar 2, 2026 | 24,770.00 | 26,200.00 | 24,770.00 | 25,850.00 | 25,850.00 | 4.36% | 202,033 |
| Feb 27, 2026 | 24,800.00 | 25,090.00 | 24,120.00 | 24,770.00 | 24,770.00 | -0.92% | 137,335 |
| Feb 26, 2026 | 25,380.00 | 25,440.00 | 24,230.00 | 25,000.00 | 25,000.00 | -1.50% | 181,423 |
| Feb 25, 2026 | 25,390.00 | 25,830.00 | 24,660.00 | 25,380.00 | 25,380.00 | -0.04% | 40,129 |
| Feb 24, 2026 | 26,100.00 | 26,400.00 | 25,090.00 | 25,390.00 | 25,390.00 | -2.72% | 38,570 |
| Feb 23, 2026 | 25,020.00 | 26,100.00 | 24,740.00 | 26,100.00 | 26,100.00 | 4.74% | 35,864 |
| Feb 20, 2026 | 25,620.00 | 25,620.00 | 24,610.00 | 24,920.00 | 24,920.00 | -0.76% | 27,911 |
| Feb 19, 2026 | 26,040.00 | 26,080.00 | 24,910.00 | 25,110.00 | 25,110.00 | -3.57% | 54,807 |
| Feb 18, 2026 | 25,450.00 | 26,040.00 | 25,380.00 | 26,040.00 | 26,040.00 | 2.32% | 35,639 |
| Feb 17, 2026 | 24,360.00 | 25,570.00 | 24,300.00 | 25,450.00 | 25,450.00 | 4.47% | 28,695 |
| Feb 16, 2026 | 24,490.00 | 24,620.00 | 24,110.00 | 24,360.00 | 24,360.00 | 1.08% | 111,982 |
| Feb 13, 2026 | 24,050.00 | 24,450.00 | 23,630.00 | 24,100.00 | 24,100.00 | 0.21% | 43,408 |
| Feb 12, 2026 | 23,330.00 | 24,260.00 | 23,330.00 | 24,050.00 | 24,050.00 | 3.09% | 38,901 |
| Feb 11, 2026 | 23,560.00 | 23,820.00 | 23,220.00 | 23,330.00 | 23,330.00 | -0.98% | 25,965 |
| Feb 10, 2026 | 22,760.00 | 23,590.00 | 22,550.00 | 23,560.00 | 23,560.00 | 3.51% | 38,242 |
| Feb 9, 2026 | 22,700.00 | 23,070.00 | 22,530.00 | 22,760.00 | 22,760.00 | 0.26% | 23,711 |
| Feb 6, 2026 | 22,450.00 | 23,070.00 | 22,150.00 | 22,700.00 | 22,700.00 | 1.11% | 17,594 |
| Feb 5, 2026 | 23,220.00 | 23,610.00 | 22,450.00 | 22,450.00 | 22,450.00 | -4.91% | 87,198 |
| Feb 4, 2026 | 23,120.00 | 23,810.00 | 22,950.00 | 23,610.00 | 23,610.00 | 2.12% | 26,716 |
| Feb 3, 2026 | 22,460.00 | 23,160.00 | 22,450.00 | 23,120.00 | 23,120.00 | 3.96% | 98,879 |
| Feb 2, 2026 | 21,900.00 | 22,300.00 | 21,620.00 | 22,240.00 | 22,240.00 | 0.45% | 26,504 |
| Jan 30, 2026 | 22,500.00 | 22,500.00 | 21,800.00 | 22,140.00 | 22,140.00 | -0.58% | 15,716 |
| Jan 29, 2026 | 22,300.00 | 22,610.00 | 21,760.00 | 22,270.00 | 22,270.00 | -0.13% | 34,185 |
| Jan 28, 2026 | 23,270.00 | 23,600.00 | 22,250.00 | 22,300.00 | 22,300.00 | -4.17% | 38,038 |
| Jan 27, 2026 | 23,100.00 | 23,490.00 | 22,970.00 | 23,270.00 | 23,270.00 | 0.74% | 26,781 |
| Jan 26, 2026 | 22,400.00 | 23,240.00 | 22,400.00 | 23,100.00 | 23,100.00 | 1.94% | 18,628 |
| Jan 23, 2026 | 22,270.00 | 22,730.00 | 22,040.00 | 22,660.00 | 22,660.00 | 2.44% | 15,928 |
| Jan 22, 2026 | 21,440.00 | 22,200.00 | 21,440.00 | 22,120.00 | 22,120.00 | 3.17% | 24,272 |
| Jan 21, 2026 | 21,320.00 | 21,710.00 | 21,060.00 | 21,440.00 | 21,440.00 | 0.56% | 24,761 |
| Jan 20, 2026 | 21,040.00 | 21,560.00 | 20,710.00 | 21,320.00 | 21,320.00 | 1.33% | 24,276 |
| Jan 19, 2026 | 21,760.00 | 21,760.00 | 21,020.00 | 21,040.00 | 21,040.00 | -3.31% | 11,306 |
| Jan 16, 2026 | 21,790.00 | 22,050.00 | 21,550.00 | 21,760.00 | 21,760.00 | -0.14% | 9,488 |
| Jan 15, 2026 | 21,800.00 | 21,860.00 | 21,320.00 | 21,790.00 | 21,790.00 | -0.05% | 36,754 |
| Jan 14, 2026 | 21,800.00 | 22,070.00 | 21,590.00 | 21,800.00 | 21,800.00 | - | 22,813 |
| Jan 13, 2026 | 22,080.00 | 22,140.00 | 21,570.00 | 21,800.00 | 21,800.00 | -1.27% | 26,882 |
| Jan 12, 2026 | 21,730.00 | 22,150.00 | 21,320.00 | 22,080.00 | 22,080.00 | 1.61% | 34,790 |
| Jan 9, 2026 | 21,640.00 | 22,000.00 | 21,540.00 | 21,730.00 | 21,730.00 | 0.42% | 12,761 |