-
5 DAY PERFORMANCE
-2.66% -
1 MONTH PERFORMANCE
+9.27% -
3 MONTH PERFORMANCE
+4.94% -
6 MONTH PERFORMANCE
+17.38% -
YEAR-TO-DATE PERFORMANCE
+9.90% -
1 YEAR PERFORMANCE
+16.81%
Kenon Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $27.59 | $26.86 (-2.65%) | $27.59 | $26.70 | 9,333 | $1.41 B |
| 10/03/2024 | $27.39 | $27.06 (-1.2%) | $27.39 | $27.01 | 5,000 | $1.42 B |
| 10/02/2024 | $27.50 | $27.40 (-0.36%) | $27.50 | $27.38 | 4,741 | $1.44 B |
| 10/01/2024 | $28.00 | $27.48 (-1.86%) | $28.00 | $27.30 | 14,016 | $1.44 B |
| 09/30/2024 | $27.71 | $27.92 (0.76%) | $28.20 | $27.59 | 14,840 | $1.47 B |
| 09/27/2024 | $27.85 | $27.19 (-2.37%) | $27.85 | $27.00 | 7,000 | $1.43 B |
| 09/26/2024 | $27.15 | $27.85 (2.58%) | $27.85 | $26.85 | 24,240 | $1.46 B |
| 09/25/2024 | $26.77 | $26.81 (0.15%) | $27.00 | $26.70 | 9,205 | $1.41 B |
| 09/24/2024 | $26.48 | $26.72 (0.91%) | $26.83 | $26.42 | 10,400 | $1.40 B |
| 09/23/2024 | $25.58 | $25.66 (0.31%) | $25.89 | $25.28 | 3,248 | $1.35 B |
| 09/20/2024 | $24.96 | $24.91 (-0.2%) | $24.99 | $24.80 | 11,843 | $1.31 B |
| 09/19/2024 | $25.35 | $25.28 (-0.28%) | $25.67 | $24.69 | 6,400 | $1.33 B |
| 09/18/2024 | $24.93 | $24.84 (-0.36%) | $25.08 | $24.27 | 8,600 | $1.31 B |
| 09/17/2024 | $24.78 | $24.72 (-0.24%) | $25.50 | $24.49 | 19,500 | $1.30 B |
| 09/16/2024 | $26.15 | $25.60 (-2.1%) | $26.15 | $25.40 | 6,000 | $1.35 B |
| 09/13/2024 | $25.80 | $26.01 (0.81%) | $26.01 | $25.80 | 5,000 | $1.37 B |
| 09/12/2024 | $25.41 | $25.63 (0.87%) | $25.88 | $25.41 | 4,800 | $1.35 B |
| 09/11/2024 | $24.68 | $24.90 (0.89%) | $24.90 | $24.68 | 5,000 | $1.31 B |
| 09/10/2024 | $24.65 | $24.72 (0.28%) | $24.97 | $24.52 | 9,240 | $1.30 B |
| 09/09/2024 | $24.50 | $24.54 (0.16%) | $24.94 | $24.42 | 9,319 | $1.29 B |
| 09/06/2024 | $24.90 | $24.48 (-1.69%) | $24.99 | $24.48 | 11,000 | $1.29 B |
| 09/05/2024 | $25.16 | $24.80 (-1.43%) | $25.16 | $24.65 | 12,800 | $1.31 B |
| 09/04/2024 | $24.27 | $24.75 (1.98%) | $25.00 | $24.27 | 11,144 | $1.31 B |
| 09/03/2024 | $24.87 | $24.57 (-1.21%) | $25.11 | $24.57 | 13,727 | $1.30 B |
| 08/30/2024 | $25.21 | $25.37 (0.63%) | $25.60 | $24.91 | 12,424 | $1.34 B |
| 08/29/2024 | $24.85 | $25.20 (1.41%) | $25.35 | $24.85 | 11,211 | $1.33 B |
| 08/28/2024 | $24.54 | $24.61 (0.29%) | $24.98 | $24.54 | 4,600 | $1.30 B |
| 08/27/2024 | $24.84 | $24.46 (-1.53%) | $24.84 | $24.40 | 10,705 | $1.29 B |
| 08/26/2024 | $25.12 | $24.93 (-0.76%) | $25.12 | $24.68 | 9,002 | $1.32 B |
| 08/23/2024 | $24.79 | $24.93 (0.56%) | $25.08 | $24.79 | 2,700 | $1.32 B |
| 08/22/2024 | $24.90 | $24.55 (-1.41%) | $24.90 | $24.50 | 5,700 | $1.30 B |
| 08/21/2024 | $25.33 | $24.92 (-1.62%) | $25.33 | $24.90 | 10,609 | $1.31 B |
| 08/20/2024 | $25.04 | $25.11 (0.28%) | $25.41 | $24.99 | 9,900 | $1.32 B |
| 08/19/2024 | $25.21 | $25.52 (1.23%) | $25.58 | $25.06 | 12,400 | $1.35 B |
| 08/16/2024 | $24.71 | $24.77 (0.24%) | $24.94 | $24.38 | 4,494 | $1.31 B |
| 08/15/2024 | $24.74 | $24.77 (0.12%) | $24.99 | $24.40 | 5,712 | $1.31 B |
| 08/14/2024 | $24.25 | $24.54 (1.2%) | $24.70 | $24.10 | 4,400 | $1.29 B |
| 08/13/2024 | $23.62 | $24.49 (3.68%) | $24.59 | $23.62 | 4,616 | $1.29 B |
| 08/12/2024 | $24.01 | $23.67 (-1.42%) | $24.01 | $23.55 | 5,821 | $1.25 B |
| 08/09/2024 | $24.54 | $24.62 (0.33%) | $24.90 | $24.06 | 30,200 | $1.30 B |
| 08/08/2024 | $24.02 | $24.28 (1.08%) | $24.55 | $24.02 | 5,400 | $1.28 B |
| 08/07/2024 | $24.13 | $24.04 (-0.37%) | $24.45 | $23.80 | 14,236 | $1.27 B |
| 08/06/2024 | $23.59 | $23.50 (-0.38%) | $23.75 | $23.43 | 4,800 | $1.24 B |
| 08/05/2024 | $23.50 | $23.78 (1.19%) | $23.78 | $23.31 | 8,826 | $1.25 B |
| 08/02/2024 | $23.99 | $23.92 (-0.29%) | $24.10 | $23.63 | 9,600 | $1.26 B |
| 08/01/2024 | $24.77 | $24.38 (-1.57%) | $24.94 | $24.15 | 10,947 | $1.29 B |
| 07/31/2024 | $25.22 | $25.61 (1.55%) | $25.68 | $25.22 | 19,400 | $1.35 B |
| 07/30/2024 | $24.43 | $24.02 (-1.68%) | $24.43 | $23.58 | 7,946 | $1.27 B |
| 07/29/2024 | $25.26 | $24.48 (-3.09%) | $25.26 | $24.40 | 33,800 | $1.29 B |
| 07/26/2024 | $25.70 | $25.79 (0.35%) | $26.49 | $25.59 | 10,917 | $1.36 B |
| 07/25/2024 | $26.64 | $26.23 (-1.54%) | $26.69 | $25.68 | 5,600 | $1.38 B |
| 07/24/2024 | $26.70 | $26.64 (-0.22%) | $26.76 | $26.46 | 9,611 | $1.41 B |
| 07/23/2024 | $26.43 | $26.37 (-0.23%) | $26.75 | $26.17 | 17,600 | $1.39 B |
| 07/22/2024 | $26.05 | $25.92 (-0.5%) | $26.05 | $25.48 | 9,048 | $1.37 B |
| 07/19/2024 | $26.01 | $25.71 (-1.15%) | $26.01 | $25.70 | 1,241 | $1.36 B |
| 07/18/2024 | $26.20 | $25.65 (-2.1%) | $26.21 | $25.65 | 8,435 | $1.35 B |
| 07/17/2024 | $25.68 | $25.88 (0.78%) | $25.91 | $25.30 | 14,362 | $1.37 B |
| 07/16/2024 | $25.68 | $25.82 (0.55%) | $26.10 | $25.55 | 9,488 | $1.36 B |
| 07/15/2024 | $25.79 | $25.15 (-2.48%) | $25.79 | $24.97 | 6,973 | $1.33 B |
| 07/12/2024 | $26.20 | $26.14 (-0.23%) | $26.26 | $25.78 | 14,796 | $1.38 B |
| 07/11/2024 | $25.80 | $26.09 (1.12%) | $26.20 | $25.79 | 17,035 | $1.38 B |
| 07/10/2024 | $25.54 | $25.66 (0.47%) | $25.67 | $25.39 | 3,307 | $1.35 B |
| 07/09/2024 | $25.29 | $25.24 (-0.2%) | $25.55 | $25.10 | 8,273 | $1.33 B |
| 07/08/2024 | $25.60 | $25.49 (-0.43%) | $25.60 | $25.31 | 19,898 | $1.35 B |