TipRanks
Go Ultimate55% OFF

Kenon (KEN) Historical Prices

IL:KEN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202621,150.0021,290.0020,050.0020,350.0020,350.00-4.55%50,3460.81
Oct 29, 202620,450.0021,370.0020,450.0021,320.0021,320.00+3.14%68,2321.09
Oct 28, 202620,550.0020,710.0020,000.0020,670.0020,670.00+0.15%84,2001.36
Oct 26, 202620,000.0020,800.0019,910.0020,640.0020,640.00+2.69%140,2352.33
Oct 23, 202620,190.0020,480.0019,740.0020,100.0020,100.00-1.47%92,7941.55
Oct 22, 202620,250.0020,790.0020,110.0020,400.0020,400.00-0.10%123,8142.13
Oct 21, 202619,790.0020,560.0019,670.0020,420.0020,420.00+3.65%250,5194.53
Oct 20, 202619,430.0020,040.0019,330.0019,700.0019,700.00+0.51%80,4551.47
Oct 19, 202619,960.0020,070.0019,560.0019,600.0019,600.00-2.97%59,2121.08
Oct 16, 202619,830.0020,330.0019,770.0020,200.0020,200.00+2.64%36,7650.67
Oct 15, 202619,010.0019,960.0018,690.0019,680.0019,680.00+1.97%170,6223.26
Oct 14, 202619,690.0020,200.0019,300.0019,300.0019,300.00-1.63%56,5161.08
Oct 13, 202618,810.0019,820.0018,530.0019,620.0019,620.00+3.75%50,5190.97
Oct 12, 202618,340.0019,060.0018,200.0018,910.0018,910.00+3.50%58,6241.14
Oct 09, 202618,300.0018,500.0018,100.0018,270.0018,270.00-0.81%35,5690.69
Oct 08, 202618,800.0018,980.0018,170.0018,420.0018,420.00-2.59%70,5641.39
Oct 07, 202619,000.0019,840.0018,720.0018,910.0018,910.00+0.11%188,7703.87
Oct 06, 202618,840.0018,890.0018,500.0018,890.0018,890.00+0.75%61,7661.27
Oct 05, 202618,590.0019,260.0018,370.0018,750.0018,750.00+1.63%89,2521.84
Oct 01, 202618,520.0018,790.0018,050.0018,450.0018,450.00-1.81%62,5341.28
Sep 30, 202619,780.0020,050.0018,370.0018,790.0018,790.00-6.10%79,2501.64
Sep 29, 202619,710.0020,220.0019,450.0020,010.0020,010.00+0.00%65,2931.34
Sep 28, 202619,400.0020,010.0019,160.0020,010.0020,010.00+3.09%48,3220.99
Sep 24, 202619,600.0019,950.0019,250.0019,410.0019,410.00-3.82%71,8651.48
Sep 23, 202619,720.0020,260.0019,600.0020,180.0020,180.00+1.66%45,8900.94
Sep 22, 202620,170.0020,530.0019,740.0019,850.0019,850.00-1.05%48,1350.97
Sep 17, 202619,130.0020,060.0019,000.0020,060.0020,060.00+4.86%56,9231.15
Sep 16, 202618,860.0019,240.0018,860.0019,130.0019,130.00+1.06%30,8870.61
Sep 15, 202619,480.0019,670.0018,780.0018,930.0018,930.00-3.86%36,7770.73
Sep 14, 202619,910.0019,910.0019,420.0019,690.0019,690.00-1.55%22,4580.44
Sep 10, 202621,360.0021,360.0020,000.0020,000.0020,000.00-5.39%25,6420.50
Sep 09, 202621,010.0021,330.0020,760.0021,140.0021,140.00+1.59%47,3350.92
Sep 08, 202620,900.0021,060.0020,510.0020,810.0020,810.00-0.24%20,6140.39
Sep 07, 202620,960.0021,400.0020,710.0020,860.0020,860.00-1.14%35,3340.67
Sep 04, 202620,240.0021,150.0020,120.0021,100.0021,100.00+4.82%31,6990.60
Sep 03, 202620,030.0020,190.0019,580.0020,130.0020,130.00+0.85%37,3640.70
Sep 02, 202619,360.0019,980.0019,150.0019,960.0019,960.00+2.36%48,1120.91
Sep 01, 202620,300.0020,420.0019,500.0019,500.0019,500.00-4.46%32,9990.62
Aug 31, 202620,530.0020,670.0020,110.0020,410.0020,410.00-0.87%101,3611.95
Aug 28, 202620,260.0020,610.0019,700.0020,590.0020,590.00+0.68%81,2871.58
Aug 27, 202620,000.0020,570.0019,720.0020,450.0020,450.00+3.23%30,5840.57
Aug 26, 202619,880.0019,890.0019,380.0019,810.0019,810.00-0.35%20,9780.38
Aug 25, 202619,960.0020,010.0019,460.0019,880.0019,880.00+0.15%21,5370.39
Aug 24, 202619,930.0020,050.0019,530.0019,850.0019,850.00-1.29%30,2400.54
Aug 21, 202619,710.0020,150.0019,580.0020,110.0020,110.00+2.03%18,5350.33
Aug 20, 202619,450.0019,940.0019,210.0019,710.0019,710.00+2.23%40,4390.71
Aug 19, 202619,200.0019,730.0019,100.0019,280.0019,280.00+0.00%43,0220.76
Aug 18, 202619,220.0019,420.0018,970.0019,280.0019,280.00-0.62%31,5180.55
Aug 17, 202619,800.0020,150.0019,290.0019,400.0019,400.00-2.41%34,0070.60
Aug 14, 202620,220.0020,240.0019,570.0019,880.0019,880.00-1.68%26,4970.46