Kenon Holdings Ltd. (TLV:KEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 24,650
+190 (0.78%)
May 20, 2026, 5:24 PM IDT
Kenon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 24,600.00 | 24,650.00 | 23,780.00 | 24,650.00 | 24,650.00 | 0.78% | 36,526 |
| May 19, 2026 | 24,170.00 | 24,750.00 | 24,120.00 | 24,460.00 | 24,460.00 | 0.91% | 41,791 |
| May 18, 2026 | 25,410.00 | 25,490.00 | 24,240.00 | 24,240.00 | 24,240.00 | -5.64% | 55,257 |
| May 15, 2026 | 26,260.00 | 26,390.00 | 25,610.00 | 25,690.00 | 25,690.00 | -2.76% | 32,820 |
| May 14, 2026 | 26,630.00 | 27,100.00 | 26,100.00 | 26,420.00 | 26,420.00 | -0.19% | 32,524 |
| May 13, 2026 | 26,870.00 | 27,800.00 | 26,360.00 | 26,470.00 | 26,470.00 | -1.71% | 68,175 |
| May 12, 2026 | 26,220.00 | 26,930.00 | 25,760.00 | 26,930.00 | 26,930.00 | 2.20% | 90,984 |
| May 11, 2026 | 26,100.00 | 26,780.00 | 25,850.00 | 26,350.00 | 26,350.00 | 2.53% | 331,507 |
| May 8, 2026 | 25,100.00 | 25,950.00 | 25,100.00 | 25,700.00 | 25,700.00 | 2.51% | 166,012 |
| May 7, 2026 | 26,570.00 | 27,110.00 | 25,070.00 | 25,070.00 | 25,070.00 | -6.80% | 2,235,661 |
| May 6, 2026 | 27,870.00 | 28,140.00 | 26,710.00 | 26,900.00 | 26,900.00 | -3.48% | 110,242 |
| May 5, 2026 | 27,040.00 | 27,870.00 | 26,940.00 | 27,870.00 | 27,870.00 | 3.07% | 42,807 |
| May 4, 2026 | 27,580.00 | 27,780.00 | 26,730.00 | 27,040.00 | 27,040.00 | -1.96% | 43,682 |
| May 1, 2026 | 27,270.00 | 27,770.00 | 27,270.00 | 27,580.00 | 27,580.00 | 1.14% | 57,080 |
| Apr 30, 2026 | 26,560.00 | 27,270.00 | 26,100.00 | 27,270.00 | 27,270.00 | 2.67% | 56,619 |
| Apr 29, 2026 | 26,650.00 | 26,720.00 | 26,400.00 | 26,560.00 | 26,560.00 | 0.68% | 34,845 |
| Apr 28, 2026 | 25,010.00 | 26,850.00 | 25,010.00 | 26,380.00 | 26,380.00 | 5.48% | 237,908 |
| Apr 27, 2026 | 24,300.00 | 25,170.00 | 24,300.00 | 25,010.00 | 25,010.00 | 2.92% | 77,308 |
| Apr 24, 2026 | 24,170.00 | 24,770.00 | 24,160.00 | 24,300.00 | 24,300.00 | -0.49% | 34,238 |
| Apr 23, 2026 | 24,700.00 | 24,920.00 | 24,080.00 | 24,420.00 | 24,420.00 | -1.13% | 49,447 |
| Apr 20, 2026 | 24,650.00 | 25,050.00 | 24,340.00 | 24,700.00 | 24,700.00 | -1.32% | 48,134 |
| Apr 17, 2026 | 24,310.00 | 25,430.00 | 24,300.00 | 25,030.00 | 25,030.00 | 2.96% | 44,896 |
| Apr 16, 2026 | 24,690.00 | 24,860.00 | 24,270.00 | 24,310.00 | 24,310.00 | -1.26% | 41,115 |
| Apr 15, 2026 | 24,020.00 | 25,060.00 | 24,020.00 | 24,620.00 | 24,620.00 | -0.32% | 30,619 |
| Apr 14, 2026 | 24,500.00 | 24,910.00 | 24,030.00 | 24,700.00 | 24,700.00 | 0.82% | 75,131 |
| Apr 13, 2026 | 26,090.00 | 26,090.00 | 24,220.00 | 24,500.00 | 24,500.00 | -8.17% | 101,214 |
| Apr 10, 2026 | 26,350.00 | 26,930.00 | 25,740.00 | 26,680.00 | 25,511.60 | 1.25% | 60,801 |
| Apr 9, 2026 | 26,350.00 | 26,600.00 | 25,700.00 | 26,350.00 | 25,196.05 | - | 78,762 |
| Apr 6, 2026 | 26,220.00 | 26,660.00 | 26,210.00 | 26,350.00 | 25,196.05 | 0.50% | 29,719 |
| Apr 3, 2026 | 26,180.00 | 26,760.00 | 25,470.00 | 26,220.00 | 25,071.75 | 1.43% | 19,397 |
| Mar 31, 2026 | 25,480.00 | 25,930.00 | 24,420.00 | 25,850.00 | 24,717.95 | 1.45% | 100,333 |
| Mar 30, 2026 | 26,100.00 | 26,100.00 | 24,610.00 | 25,480.00 | 24,364.15 | - | 103,064 |
| Mar 27, 2026 | 24,800.00 | 25,680.00 | 24,370.00 | 25,480.00 | 24,364.15 | -0.66% | 80,139 |
| Mar 26, 2026 | 25,400.00 | 25,700.00 | 25,010.00 | 25,650.00 | 24,526.71 | 0.98% | 79,445 |
| Mar 25, 2026 | 24,860.00 | 25,530.00 | 24,640.00 | 25,400.00 | 24,287.66 | 2.17% | 442,359 |
| Mar 24, 2026 | 25,050.00 | 25,210.00 | 24,420.00 | 24,860.00 | 23,771.31 | -0.76% | 63,230 |
| Mar 23, 2026 | 26,500.00 | 26,550.00 | 25,020.00 | 25,050.00 | 23,952.98 | -6.18% | 75,929 |
| Mar 20, 2026 | 26,790.00 | 27,390.00 | 26,630.00 | 26,700.00 | 25,530.73 | -0.34% | 171,592 |
| Mar 19, 2026 | 26,730.00 | 27,140.00 | 26,520.00 | 26,790.00 | 25,616.78 | 0.22% | 45,445 |
| Mar 18, 2026 | 26,460.00 | 27,080.00 | 25,860.00 | 26,730.00 | 25,559.41 | 1.02% | 284,337 |
| Mar 17, 2026 | 24,970.00 | 26,460.00 | 24,920.00 | 26,460.00 | 25,301.24 | 5.97% | 71,940 |
| Mar 16, 2026 | 24,830.00 | 25,060.00 | 24,430.00 | 24,970.00 | 23,876.49 | 0.56% | 39,490 |
| Mar 13, 2026 | 24,710.00 | 25,000.00 | 24,150.00 | 24,830.00 | 23,742.62 | - | 35,542 |
| Mar 12, 2026 | 25,450.00 | 25,450.00 | 24,600.00 | 24,830.00 | 23,742.62 | -2.44% | 44,092 |
| Mar 11, 2026 | 25,000.00 | 25,640.00 | 24,180.00 | 25,450.00 | 24,335.47 | 1.52% | 57,003 |
| Mar 10, 2026 | 25,200.00 | 25,520.00 | 24,600.00 | 25,070.00 | 23,972.11 | -0.52% | 126,932 |
| Mar 9, 2026 | 25,920.00 | 25,920.00 | 24,640.00 | 25,200.00 | 24,096.42 | -3.23% | 122,320 |
| Mar 6, 2026 | 26,100.00 | 26,370.00 | 24,900.00 | 26,040.00 | 24,899.63 | -0.23% | 250,162 |
| Mar 5, 2026 | 25,970.00 | 26,790.00 | 25,970.00 | 26,100.00 | 24,957.00 | 0.50% | 167,014 |
| Mar 4, 2026 | 26,400.00 | 26,510.00 | 25,700.00 | 25,970.00 | 24,832.70 | 0.46% | 149,421 |