KEN

Kenon Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Previous Close Last Traded
0.6588 3.38% 20.16 20.10 20.53 20.10 19.5012 16:00:01
more quote information »

KEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.2520.5317.6118.671,3020.914.73%
1 Month21.6122.2517.6120.481,897-1.45-6.71%
3 Months15.5622.7315.3020.381,6144.6029.56%
6 Months21.8022.7310.1318.171,930-1.64-7.52%
1 Year20.3523.0510.1319.872,202-0.19-0.93%
3 Years13.3533.2210.1319.692,7816.8151.01%
5 Years13.9133.2210.1319.672,7586.2544.93%

KEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 13 2020 19.5012 1.70 9.56% 19.02 19.68 19.02 2,622
Jul 10 2020 17.80 0.00 0.0% 17.75 17.80 17.75 531
Jul 09 2020 17.80 0.00 0.0% 17.85 17.90 17.80 249
Jul 08 2020 17.80 -0.99 -5.27% 18.43 18.43 17.61 1,904
Jul 07 2020 18.79 -0.78 -3.99% 19.25 19.25 18.79 1,204
Jul 06 2020 19.57 -1.23 -5.91% 19.70 19.72 19.57 3,762
Jul 02 2020 20.80 -0.60 -2.8% 21.50 21.50 20.80 4,628
Jul 01 2020 21.40 2.25 11.75% 20.41 21.49 20.41 9,373
Jun 30 2020 19.15 0.09 0.47% 19.51 19.51 19.15 253
Jun 29 2020 19.06 -0.80 -4.03% 19.15 19.15 19.06 976
Jun 26 2020 19.86 0.03 0.15% 19.92 20.17 19.86 262
Jun 25 2020 19.83 -1.29 -6.11% 20.89 20.89 19.83 635
Jun 24 2020 21.12 0.00 0.0% 21.12 21.12 21.12 33
Jun 23 2020 21.12 -0.34 -1.58% 22.00 22.00 20.9038 6,507
Jun 22 2020 21.46 -0.29 -1.33% 21.53 21.80 21.46 1,303
Jun 19 2020 21.75 0.21 0.97% 21.72 21.96 21.72 341
Jun 18 2020 21.54 0.23 1.08% 22.25 22.25 21.53 425
Jun 17 2020 21.31 -0.30 -1.39% 22.25 22.25 21.31 449
Jun 16 2020 21.61 1.01 4.9% 21.61 21.61 21.61 594
Jun 15 2020 20.60 -0.33 -1.58% 20.77 20.77 20.26 824
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:20200714 21:05:36