Kenon Holdings (KEN) Historical Stock Data
29.66 ↓1.41 (-4.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KEN is up 0.23% a day on average. There have been 15 days where Kenon Holdings closed green and 15 days where KEN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-05 | 30.01 | 29.66 | ↓$0.35 (-1.17%) | 29.60 | 30.01 | 26.11K |
2025-05-02 | 30.90 | 31.07 | ↑$0.17 (0.55%) | 30.66 | 31.18 | 29.75K |
2025-05-01 | 30.41 | 30.67 | ↑$0.26 (0.87%) | 30.41 | 31.00 | 9.46K |
2025-04-30 | 30.50 | 30.36 | ↓$0.14 (-0.46%) | 30.01 | 30.66 | 10K |
2025-04-29 | 29.83 | 30.68 | ↑$0.85 (2.85%) | 29.83 | 30.98 | 32.09K |
2025-04-28 | 30.06 | 29.71 | ↓$0.35 (-1.16%) | 29.67 | 30.06 | 17.95K |
2025-04-25 | 30.86 | 30.82 | ↓$0.04 (-0.13%) | 30.64 | 30.96 | 18.88K |
2025-04-24 | 30.75 | 30.68 | ↓$0.07 (-0.23%) | 30.57 | 30.93 | 11.92K |
2025-04-23 | 30.73 | 30.53 | ↓$0.20 (-0.65%) | 30.37 | 30.88 | 41.51K |
2025-04-22 | 29.27 | 29.53 | ↑$0.26 (0.89%) | 27.50 | 29.77 | 70.30K |
2025-04-21 | 28.56 | 28.30 | ↓$0.26 (-0.91%) | 27.96 | 28.56 | 32.58K |
2025-04-17 | 27.94 | 28.62 | ↑$0.68 (2.43%) | 27.94 | 28.91 | 23.69K |
2025-04-16 | 27.50 | 27.68 | ↑$0.18 (0.65%) | 27.30 | 28.08 | 34.26K |
2025-04-15 | 28.25 | 27.64 | ↓$0.61 (-2.16%) | 27.10 | 28.25 | 57.57K |
2025-04-14 | 29.40 | 28.35 | ↓$1.05 (-3.57%) | 28.23 | 29.40 | 69.44K |
2025-04-11 | 33.84 | 34.85 | ↑$1.01 (2.98%) | 33.40 | 35.49 | 140.42K |
2025-04-10 | 33.29 | 33.33 | ↑$0.04 (0.12%) | 31.20 | 33.75 | 88.54K |
2025-04-09 | 31.74 | 33.94 | ↑$2.20 (6.93%) | 31.16 | 34.41 | 99.25K |
2025-04-08 | 32.00 | 31.61 | ↓$0.39 (-1.22%) | 31.25 | 32.37 | 44.47K |
2025-04-07 | 30.80 | 31.31 | ↑$0.51 (1.66%) | 30.33 | 31.80 | 24.12K |
2025-04-04 | 32.49 | 30.69 | ↓$1.80 (-5.54%) | 30.18 | 32.49 | 37.32K |
2025-04-03 | 32.54 | 32.49 | ↓$0.05 (-0.15%) | 32.09 | 32.90 | 21.91K |
2025-04-02 | 32.00 | 32.51 | ↑$0.51 (1.59%) | 32.00 | 32.74 | 13.49K |
2025-04-01 | 31.62 | 32.00 | ↑$0.38 (1.20%) | 31.55 | 32.21 | 9.35K |
2025-03-31 | 31.20 | 31.98 | ↑$0.78 (2.49%) | 31.20 | 32.27 | 19.52K |
2025-03-28 | 31.78 | 31.65 | ↓$0.13 (-0.41%) | 31.46 | 31.90 | 11.70K |
2025-03-27 | 31.76 | 32.14 | ↑$0.38 (1.20%) | 31.76 | 32.26 | 11.90K |
2025-03-26 | 31.79 | 31.31 | ↓$0.48 (-1.51%) | 31.31 | 32.04 | 10.92K |
2025-03-25 | 32.13 | 32.14 | ↑$0.01 (0.02%) | 32.01 | 32.66 | 7K |
2025-03-24 | 32.06 | 32.00 | ↓$0.06 (-0.19%) | 31.74 | 32.12 | 8.57K |
Create an account or log in to view more rows.
$KEN added more calls on that drop
$KEN trash
$KEN It’s that TIME!! To Double down!
$KEN I mean ... head and shoulders .....
$KEN let’s ride
$KEN BUY BUY BUY
$KEN more calls coming in
$KEN added!
$KEN bears haha
$KEN see you on the moon