Kenon Holdings Ltd. (TLV:KEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 20,690
+490 (2.43%)
Jul 20, 2026, 5:24 PM IDT
Kenon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 20,710.00 | 20,900.00 | 19,730.00 | 20,090.00 | 20,090.00 | -2.48% | 39,230 |
| Jul 8, 2026 | 20,500.00 | 20,730.00 | 20,130.00 | 20,600.00 | 20,600.00 | -0.24% | 37,255 |
| Jul 7, 2026 | 21,400.00 | 21,460.00 | 20,570.00 | 20,650.00 | 20,650.00 | -3.14% | 26,256 |
| Jul 6, 2026 | 21,360.00 | 21,580.00 | 20,960.00 | 21,320.00 | 21,320.00 | -0.19% | 46,419 |
| Jul 3, 2026 | 20,910.00 | 21,600.00 | 20,480.00 | 21,360.00 | 21,360.00 | 2.15% | 29,860 |
| Jul 2, 2026 | 21,020.00 | 21,490.00 | 20,720.00 | 20,910.00 | 20,910.00 | -0.52% | 52,955 |
| Jul 1, 2026 | 19,960.00 | 21,060.00 | 19,850.00 | 21,020.00 | 21,020.00 | 4.42% | 49,001 |
| Jun 30, 2026 | 20,180.00 | 20,370.00 | 19,610.00 | 20,130.00 | 20,130.00 | -0.25% | 87,247 |
| Jun 29, 2026 | 20,070.00 | 20,580.00 | 19,860.00 | 20,180.00 | 20,180.00 | 1.66% | 78,771 |
| Jun 26, 2026 | 19,970.00 | 20,020.00 | 19,400.00 | 19,850.00 | 19,850.00 | -0.80% | 57,532 |
| Jun 25, 2026 | 20,130.00 | 20,280.00 | 19,620.00 | 20,010.00 | 20,010.00 | -1.04% | 71,571 |
| Jun 24, 2026 | 20,020.00 | 20,340.00 | 19,790.00 | 20,220.00 | 20,220.00 | 1.25% | 69,877 |
| Jun 23, 2026 | 19,400.00 | 19,990.00 | 18,910.00 | 19,970.00 | 19,970.00 | 1.42% | 60,677 |
| Jun 22, 2026 | 20,310.00 | 20,680.00 | 19,370.00 | 19,690.00 | 19,690.00 | -2.19% | 52,094 |
| Jun 19, 2026 | 20,120.00 | 20,490.00 | 19,850.00 | 20,130.00 | 20,130.00 | -0.49% | 101,873 |
| Jun 18, 2026 | 19,810.00 | 20,430.00 | 19,310.00 | 20,230.00 | 20,230.00 | 1.45% | 55,352 |
| Jun 17, 2026 | 20,500.00 | 20,810.00 | 19,780.00 | 19,940.00 | 19,940.00 | -3.67% | 85,195 |
| Jun 16, 2026 | 20,270.00 | 20,810.00 | 19,900.00 | 20,700.00 | 20,700.00 | 1.22% | 46,911 |
| Jun 15, 2026 | 21,340.00 | 21,500.00 | 20,250.00 | 20,450.00 | 20,450.00 | -4.17% | 52,467 |
| Jun 12, 2026 | 21,310.00 | 21,350.00 | 20,850.00 | 21,340.00 | 21,340.00 | 1.47% | 24,190 |
| Jun 11, 2026 | 21,170.00 | 21,290.00 | 20,470.00 | 21,030.00 | 21,030.00 | - | 73,388 |
| Jun 10, 2026 | 22,010.00 | 22,010.00 | 20,750.00 | 21,030.00 | 21,030.00 | -5.36% | 116,185 |
| Jun 9, 2026 | 22,570.00 | 22,690.00 | 21,860.00 | 22,220.00 | 22,220.00 | -1.64% | 32,079 |
| Jun 8, 2026 | 21,970.00 | 22,680.00 | 21,610.00 | 22,590.00 | 22,590.00 | -0.70% | 48,346 |
| Jun 5, 2026 | 22,780.00 | 23,100.00 | 22,510.00 | 22,750.00 | 22,750.00 | -1.52% | 22,599 |
| Jun 4, 2026 | 23,680.00 | 23,870.00 | 22,720.00 | 23,100.00 | 23,100.00 | -2.45% | 36,751 |
| Jun 3, 2026 | 24,530.00 | 24,810.00 | 23,480.00 | 23,680.00 | 23,680.00 | -4.90% | 40,529 |
| Jun 2, 2026 | 25,110.00 | 25,630.00 | 24,190.00 | 24,900.00 | 24,900.00 | -1.46% | 47,545 |
| Jun 1, 2026 | 25,540.00 | 26,350.00 | 25,210.00 | 25,270.00 | 25,270.00 | -1.02% | 41,345 |
| May 29, 2026 | 25,750.00 | 26,120.00 | 25,200.00 | 25,530.00 | 25,530.00 | -1.69% | 152,493 |
| May 28, 2026 | 26,300.00 | 26,970.00 | 24,950.00 | 25,970.00 | 25,970.00 | -2.92% | 98,645 |
| May 27, 2026 | 26,000.00 | 27,020.00 | 25,810.00 | 26,750.00 | 26,750.00 | 4.98% | 81,986 |
| May 26, 2026 | 25,810.00 | 26,130.00 | 25,180.00 | 25,480.00 | 25,480.00 | -2.71% | 69,215 |
| May 25, 2026 | 25,370.00 | 26,240.00 | 25,330.00 | 26,190.00 | 26,190.00 | 6.25% | 56,066 |
| 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 |