KEN

Kenon Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Kenon Holdings Ltd KEN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.335 -1.36% 24.35 09:30:02
Close Price Low Price High Price Open Price Previous Close
24.35 24.44 24.44 24.685
more quote information »

KEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week25.0025.9524.3525.152,894-0.65-2.6%
1 Month21.6625.9521.3924.501,5572.6912.42%
3 Months20.4325.9518.3222.361,2853.9219.19%
6 Months16.7525.9516.5621.321,4347.6045.37%
1 Year21.9525.9510.1320.112,1182.4010.93%
3 Years17.5033.2210.1319.942,7386.8539.14%
5 Years13.9133.2210.1319.782,62710.4475.05%

KEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 24.685 -0.37 -1.46% 25.00 25.00 24.37 3,345
Oct 26 2020 25.05 -0.90 -3.47% 25.30 25.30 24.80 6,446
Oct 23 2020 25.95 0.61 2.42% 25.48 25.95 25.40 1,933
Oct 22 2020 25.3366 -0.03 -0.13% 25.63 25.63 25.3366 666
Oct 21 2020 25.37 0.71 2.86% 25.00 25.40 25.00 2,078
Oct 20 2020 24.665 -0.08 -0.32% 25.00 25.00 24.665 466
Oct 19 2020 24.745 0.92 3.84% 24.66 24.95 24.66 383
Oct 16 2020 23.83 0.00 0.0% 23.83 23.83 23.83 9
Oct 15 2020 23.83 0.00 0.0% 22.99 23.83 22.99 90
Oct 14 2020 23.83 0.92 4.02% 23.00 23.83 21.39 2,699
Oct 13 2020 22.91 -0.84 -3.54% 24.13 24.13 22.91 1,556
Oct 12 2020 23.75 0.00 0.0% 24.35 24.35 23.75 18
Oct 09 2020 23.75 0.00 0.0% 24.09 24.09 23.75 4
Oct 08 2020 23.75 -0.60 -2.46% 24.31 24.33 23.75 525
Oct 07 2020 24.35 0.00 0.0% 24.35 24.35 24.35 370
Oct 06 2020 24.35 -0.35 -1.42% 24.78 24.78 24.16 583
Oct 05 2020 24.70 1.73 7.53% 23.35 24.70 23.35 6,366
Oct 02 2020 22.97 0.11 0.48% 22.96 22.97 22.96 159
Oct 01 2020 22.86 0.00 0.0% 23.25 23.25 23.25 72
Sep 30 2020 22.86 1.68 7.95% 21.66 22.46 21.66 3,376
Sep 29 2020 21.1757 0.99 4.88% 20.38 21.26 20.38 720
Sep 28 2020 20.19 0.39 1.97% 19.78 20.3402 19.78 966
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:20201028 13:47:53