Kenon Holdings Ltd. (TLV:KEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 20,650
+300 (1.47%)
Nov 2, 2026, 5:27 PM IST
Kenon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 20,140.00 | 20,780.00 | 20,110.00 | 20,650.00 | 20,650.00 | 1.47% | 108,307 |
| Oct 30, 2026 | 21,150.00 | 21,290.00 | 20,050.00 | 20,350.00 | 20,350.00 | -4.55% | 50,346 |
| Oct 29, 2026 | 20,450.00 | 21,370.00 | 20,450.00 | 21,320.00 | 21,320.00 | 3.14% | 68,232 |
| Oct 28, 2026 | 20,550.00 | 20,710.00 | 20,000.00 | 20,670.00 | 20,670.00 | 0.15% | 84,200 |
| Oct 26, 2026 | 20,000.00 | 20,800.00 | 19,910.00 | 20,640.00 | 20,640.00 | 2.69% | 140,235 |
| Oct 23, 2026 | 20,190.00 | 20,480.00 | 19,740.00 | 20,100.00 | 20,100.00 | -1.47% | 92,794 |
| Oct 22, 2026 | 20,250.00 | 20,790.00 | 20,110.00 | 20,400.00 | 20,400.00 | -0.10% | 123,814 |
| Oct 21, 2026 | 19,790.00 | 20,560.00 | 19,670.00 | 20,420.00 | 20,420.00 | 3.65% | 250,519 |
| Oct 20, 2026 | 19,430.00 | 20,040.00 | 19,330.00 | 19,700.00 | 19,700.00 | 0.51% | 80,455 |
| Oct 19, 2026 | 19,960.00 | 20,070.00 | 19,560.00 | 19,600.00 | 19,600.00 | -2.97% | 59,212 |
| Oct 16, 2026 | 19,830.00 | 20,330.00 | 19,770.00 | 20,200.00 | 20,200.00 | 2.64% | 36,765 |
| Oct 15, 2026 | 19,010.00 | 19,960.00 | 18,690.00 | 19,680.00 | 19,680.00 | 1.97% | 170,622 |
| Oct 14, 2026 | 19,690.00 | 20,200.00 | 19,300.00 | 19,300.00 | 19,300.00 | -1.63% | 56,516 |
| Oct 13, 2026 | 18,810.00 | 19,820.00 | 18,530.00 | 19,620.00 | 19,620.00 | 3.75% | 50,519 |
| Oct 12, 2026 | 18,340.00 | 19,060.00 | 18,200.00 | 18,910.00 | 18,910.00 | 3.50% | 58,624 |
| Oct 9, 2026 | 18,300.00 | 18,500.00 | 18,100.00 | 18,270.00 | 18,270.00 | -0.81% | 35,569 |
| Oct 8, 2026 | 18,800.00 | 18,980.00 | 18,170.00 | 18,420.00 | 18,420.00 | -2.59% | 70,564 |
| Oct 7, 2026 | 19,000.00 | 19,840.00 | 18,720.00 | 18,910.00 | 18,910.00 | 0.11% | 188,770 |
| Oct 6, 2026 | 18,840.00 | 18,890.00 | 18,500.00 | 18,890.00 | 18,890.00 | 0.75% | 61,766 |
| Oct 5, 2026 | 18,590.00 | 19,260.00 | 18,370.00 | 18,750.00 | 18,750.00 | 1.63% | 89,252 |
| Oct 1, 2026 | 18,520.00 | 18,790.00 | 18,050.00 | 18,450.00 | 18,450.00 | -1.81% | 62,534 |
| Sep 30, 2026 | 19,780.00 | 20,050.00 | 18,370.00 | 18,790.00 | 18,790.00 | -6.10% | 79,250 |
| Sep 29, 2026 | 19,710.00 | 20,220.00 | 19,450.00 | 20,010.00 | 20,010.00 | - | 65,293 |
| Sep 28, 2026 | 19,400.00 | 20,010.00 | 19,160.00 | 20,010.00 | 20,010.00 | 3.09% | 48,322 |
| Sep 24, 2026 | 19,600.00 | 19,950.00 | 19,250.00 | 19,410.00 | 19,410.00 | -3.82% | 71,865 |
| Sep 23, 2026 | 19,720.00 | 20,260.00 | 19,600.00 | 20,180.00 | 20,180.00 | 1.66% | 45,890 |
| 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 |