Kenon Holdings Ltd. (TLV:KEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 20,180
+330 (1.66%)
Sep 23, 2026, 5:26 PM IDT
Kenon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 19,720.00 | 20,100.00 | 19,600.00 | 19,960.00 | - | 0.55% | 12,385 |
| Sep 22, 2026 | 20,170.00 | 20,530.00 | 19,740.00 | 19,850.00 | 19,850.00 | -1.05% | 48,135 |
| Sep 17, 2026 | 19,130.00 | 20,060.00 | 19,000.00 | 20,060.00 | 20,060.00 | 4.86% | 56,923 |
| Sep 16, 2026 | 18,860.00 | 19,240.00 | 18,860.00 | 19,130.00 | 19,130.00 | 1.06% | 30,887 |
| Sep 15, 2026 | 19,480.00 | 19,670.00 | 18,780.00 | 18,930.00 | 18,930.00 | -3.86% | 36,777 |
| Sep 14, 2026 | 19,910.00 | 19,910.00 | 19,420.00 | 19,690.00 | 19,690.00 | -1.55% | 22,458 |
| Sep 10, 2026 | 21,360.00 | 21,360.00 | 20,000.00 | 20,000.00 | 20,000.00 | -5.39% | 25,642 |
| Sep 9, 2026 | 21,010.00 | 21,330.00 | 20,760.00 | 21,140.00 | 21,140.00 | 1.59% | 47,335 |
| Sep 8, 2026 | 20,900.00 | 21,060.00 | 20,510.00 | 20,810.00 | 20,810.00 | -0.24% | 20,614 |
| Sep 7, 2026 | 20,960.00 | 21,400.00 | 20,710.00 | 20,860.00 | 20,860.00 | -1.14% | 35,334 |
| Sep 4, 2026 | 20,240.00 | 21,150.00 | 20,120.00 | 21,100.00 | 21,100.00 | 4.82% | 31,699 |
| Sep 3, 2026 | 20,030.00 | 20,190.00 | 19,580.00 | 20,130.00 | 20,130.00 | 0.85% | 37,364 |
| Sep 2, 2026 | 19,360.00 | 19,980.00 | 19,150.00 | 19,960.00 | 19,960.00 | 2.36% | 48,112 |
| Sep 1, 2026 | 20,300.00 | 20,420.00 | 19,500.00 | 19,500.00 | 19,500.00 | -4.46% | 32,999 |
| Aug 31, 2026 | 20,530.00 | 20,670.00 | 20,110.00 | 20,410.00 | 20,410.00 | -0.87% | 101,361 |
| Aug 28, 2026 | 20,260.00 | 20,610.00 | 19,700.00 | 20,590.00 | 20,590.00 | 0.68% | 81,287 |
| Aug 27, 2026 | 20,000.00 | 20,570.00 | 19,720.00 | 20,450.00 | 20,450.00 | 3.23% | 30,584 |
| Aug 26, 2026 | 19,880.00 | 19,890.00 | 19,380.00 | 19,810.00 | 19,810.00 | -0.35% | 20,978 |
| Aug 25, 2026 | 19,960.00 | 20,010.00 | 19,460.00 | 19,880.00 | 19,880.00 | 0.15% | 21,537 |
| Aug 24, 2026 | 19,930.00 | 20,050.00 | 19,530.00 | 19,850.00 | 19,850.00 | -1.29% | 30,240 |
| Aug 21, 2026 | 19,710.00 | 20,150.00 | 19,580.00 | 20,110.00 | 20,110.00 | 2.03% | 18,535 |
| Aug 20, 2026 | 19,450.00 | 19,940.00 | 19,210.00 | 19,710.00 | 19,710.00 | 2.23% | 40,439 |
| Aug 19, 2026 | 19,200.00 | 19,730.00 | 19,100.00 | 19,280.00 | 19,280.00 | - | 43,022 |
| Aug 18, 2026 | 19,220.00 | 19,420.00 | 18,970.00 | 19,280.00 | 19,280.00 | -0.62% | 31,518 |
| Aug 17, 2026 | 19,800.00 | 20,150.00 | 19,290.00 | 19,400.00 | 19,400.00 | -2.41% | 34,007 |
| Aug 14, 2026 | 20,220.00 | 20,240.00 | 19,570.00 | 19,880.00 | 19,880.00 | -1.68% | 26,497 |
| Aug 13, 2026 | 20,230.00 | 20,240.00 | 19,750.00 | 20,220.00 | 20,220.00 | -0.49% | 39,318 |
| Aug 12, 2026 | 19,320.00 | 20,530.00 | 19,320.00 | 20,320.00 | 20,320.00 | 5.61% | 83,893 |
| Aug 11, 2026 | 19,370.00 | 19,450.00 | 19,010.00 | 19,240.00 | 19,240.00 | -0.67% | 27,331 |
| Aug 10, 2026 | 19,780.00 | 19,920.00 | 19,310.00 | 19,370.00 | 19,370.00 | -2.17% | 37,256 |
| Aug 7, 2026 | 19,690.00 | 19,930.00 | 19,500.00 | 19,800.00 | 19,800.00 | 0.56% | 20,529 |
| Aug 6, 2026 | 19,450.00 | 19,840.00 | 19,330.00 | 19,690.00 | 19,690.00 | 0.56% | 354,940 |
| Aug 5, 2026 | 20,500.00 | 20,540.00 | 19,450.00 | 19,580.00 | 19,580.00 | -4.25% | 43,682 |
| Aug 4, 2026 | 20,300.00 | 20,870.00 | 20,240.00 | 20,450.00 | 20,450.00 | 1.34% | 28,145 |
| Aug 3, 2026 | 20,690.00 | 20,900.00 | 20,010.00 | 20,180.00 | 20,180.00 | -3.35% | 30,957 |
| Jul 31, 2026 | 20,470.00 | 20,930.00 | 20,300.00 | 20,880.00 | 20,880.00 | 2.10% | 33,075 |
| Jul 30, 2026 | 19,960.00 | 20,510.00 | 19,520.00 | 20,450.00 | 20,450.00 | 2.45% | 47,988 |
| Jul 29, 2026 | 20,600.00 | 20,780.00 | 19,870.00 | 19,960.00 | 19,960.00 | -3.11% | 51,298 |
| Jul 28, 2026 | 21,380.00 | 21,380.00 | 20,600.00 | 20,600.00 | 20,600.00 | -3.29% | 35,748 |
| Jul 27, 2026 | 22,010.00 | 22,490.00 | 21,300.00 | 21,300.00 | 21,300.00 | -1.84% | 45,182 |
| Jul 24, 2026 | 21,280.00 | 21,800.00 | 20,730.00 | 21,700.00 | 21,700.00 | 1.97% | 68,721 |
| Jul 22, 2026 | 21,210.00 | 21,580.00 | 21,120.00 | 21,280.00 | 21,280.00 | 0.33% | 53,169 |
| Jul 21, 2026 | 21,110.00 | 21,250.00 | 20,710.00 | 21,210.00 | 21,210.00 | 2.51% | 36,028 |
| Jul 20, 2026 | 20,190.00 | 20,930.00 | 20,160.00 | 20,690.00 | 20,690.00 | 2.43% | 61,870 |
| Jul 17, 2026 | 20,400.00 | 20,400.00 | 19,780.00 | 20,200.00 | 20,200.00 | -0.98% | 26,291 |
| Jul 16, 2026 | 20,580.00 | 20,630.00 | 20,120.00 | 20,400.00 | 20,400.00 | -0.49% | 72,952 |
| Jul 15, 2026 | 20,540.00 | 20,870.00 | 20,190.00 | 20,500.00 | 20,500.00 | 1.99% | 51,428 |
| Jul 14, 2026 | 19,650.00 | 20,200.00 | 19,460.00 | 20,100.00 | 20,100.00 | 1.46% | 47,623 |
| Jul 13, 2026 | 19,660.00 | 19,970.00 | 19,370.00 | 19,810.00 | 19,810.00 | -0.30% | 37,821 |
| Jul 10, 2026 | 20,030.00 | 20,090.00 | 19,660.00 | 19,870.00 | 19,870.00 | -1.10% | 26,879 |