Kenon Historical Data - KEN

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 High Price Low Price Open Price Close Price Last Traded
  0.4387 2.0% 22.40 22.5662 22.31 22.31 21.9613 16:00:00
more quote information »

KEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.8022.566221.0221.732,5430.602.75%
1 Month21.8822.566220.7821.451,3070.522.38%
3 Months22.6823.0520.0721.633,733-0.28-1.23%
6 Months20.7223.0518.5921.242,5601.688.11%
1 Year18.6923.0516.7220.252,7663.7119.85%
3 Years13.9133.2212.7919.902,9488.4961.04%
5 Years13.9133.2212.7919.902,9488.4961.04%

KEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 22.40 0.44 2.0% 22.31 22.5662 22.31 289
Jan 17 2020 21.9613 -0.19 -0.85% 22.10 22.10 21.9613 187
Jan 16 2020 22.15 0.40 1.84% 22.3337 22.3337 21.70 1,880
Jan 15 2020 21.75 0.73 3.47% 21.11 22.23 21.11 6,690
Jan 14 2020 21.02 -0.24 -1.13% 21.80 21.80 21.02 1,416
Jan 13 2020 21.26 0.01 0.07% 21.47 21.47 21.25 331
Jan 10 2020 21.2454 -0.03 -0.16% 22.34 22.34 21.2454 588
Jan 09 2020 21.28 -0.25 -1.16% 21.20 21.28 21.20 687
Jan 08 2020 21.53 0.56 2.67% 21.55 21.55 21.22 504
Jan 07 2020 20.97 -0.36 -1.71% 21.35 21.35 20.78 2,630
Jan 06 2020 21.3344 -0.02 -0.07% 21.50 21.50 20.93 593
Jan 03 2020 21.35 -0.32 -1.48% 21.26 21.35 21.26 821
Jan 02 2020 21.67 0.62 2.96% 21.47 21.67 21.40 1,351
Dec 31 2019 21.0464 0.06 0.31% 20.98 21.0464 20.85 1,507
Dec 30 2019 20.9824 -0.20 -0.93% 21.18 21.18 20.9824 1,036
Dec 27 2019 21.18 -0.12 -0.56% 21.02 21.18 21.02 1,266
Dec 26 2019 21.30 -0.22 -1.02% 21.14 21.30 21.14 700
Dec 24 2019 21.52 -0.34 -1.55% 21.88 21.88 21.52 33
Dec 23 2019 21.8599 0.68 3.21% 20.97 21.8599 20.97 844
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:20200122 05:47:30