Kenon Historical Data - KEN

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Kenon Holdings Ltd KEN NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.1421 1.01% 14.27 14.27 14.27 14.27 14.1279 16:00:01
more quote information »

KEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.9914.9913.6714.16604-0.72-4.8%
1 Month13.5016.0010.1313.062,5280.775.7%
3 Months21.4722.566210.1316.922,340-7.20-33.54%
6 Months19.8023.0510.1319.832,850-5.53-27.93%
1 Year19.4123.0510.1319.892,448-5.14-26.48%
3 Years13.9133.2210.1319.672,9000.362.59%
5 Years13.9133.2210.1319.672,9000.362.59%

KEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 14.27 0.14 1.01% 14.27 14.27 14.27 401
Apr 02 2020 14.1279 0.46 3.35% 14.1279 14.1279 14.1279 695
Apr 01 2020 13.67 -0.58 -4.07% 14.25 14.25 13.67 859
Mar 31 2020 14.25 -0.74 -4.94% 14.45 14.45 14.25 654
Mar 30 2020 14.99 -0.67 -4.28% 14.99 14.99 14.99 413
Mar 27 2020 15.66 -0.34 -2.13% 15.98 15.98 15.66 402
Mar 26 2020 16.00 0.00 0.0% 16.00 16.00 16.00 8
Mar 25 2020 16.00 1.52 10.48% 15.10 16.00 14.44 3,674
Mar 24 2020 14.482 0.87 6.41% 14.37 14.64 14.35 7,360
Mar 23 2020 13.61 0.91 7.17% 12.51 13.61 12.51 2,366
Mar 20 2020 12.70 0.24 1.91% 12.50 12.78 12.50 664
Mar 19 2020 12.4617 1.72 16.03% 11.79 12.62 11.79 5,364
Mar 18 2020 10.74 -0.50 -4.45% 11.13 11.13 10.66 2,811
Mar 17 2020 11.24 0.19 1.72% 11.25 11.55 10.13 4,934
Mar 16 2020 11.05 -1.25 -10.16% 13.00 13.00 10.56 6,765
Mar 13 2020 12.30 0.54 4.59% 14.00 14.00 11.9552 1,107
Mar 12 2020 11.76 -1.55 -11.65% 12.29 12.36 11.0222 5,164
Mar 11 2020 13.3106 -0.26 -1.91% 13.49 13.5256 13.21 1,658
Mar 10 2020 13.57 -0.06 -0.4% 13.75 13.75 13.54 2,913
Mar 09 2020 13.625 -1.70 -11.06% 13.50 13.625 13.50 1,206
Mar 06 2020 15.32 -0.41 -2.6% 15.94 15.94 15.32 345
Mar 05 2020 15.7282 -1.02 -6.1% 16.24 16.24 15.65 372
Mar 04 2020 16.75 0.34 2.07% 16.75 16.75 16.75 834
See More Historical Prices »
Your Recent History
NYSE
KEN
Kenon
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200404 20:27:45