Kenon Holdings Ltd. (TLV:KEN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 25,200
-840 (-3.23%)
Mar 9, 2026, 5:29 PM IDT
Kenon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26,100.00 | 26,370.00 | 24,900.00 | 26,040.00 | 26,040.00 | -0.23% | 250,162 |
| Mar 5, 2026 | 25,970.00 | 26,790.00 | 25,970.00 | 26,100.00 | 26,100.00 | 0.50% | 167,014 |
| Mar 4, 2026 | 26,400.00 | 26,510.00 | 25,700.00 | 25,970.00 | 25,970.00 | 0.46% | 149,421 |
| Mar 2, 2026 | 24,770.00 | 26,200.00 | 24,770.00 | 25,850.00 | 25,850.00 | 4.36% | 202,033 |
| Feb 27, 2026 | 24,800.00 | 25,090.00 | 24,120.00 | 24,770.00 | 24,770.00 | -0.92% | 137,335 |
| Feb 26, 2026 | 25,380.00 | 25,440.00 | 24,230.00 | 25,000.00 | 25,000.00 | -1.50% | 181,423 |
| Feb 25, 2026 | 25,390.00 | 25,830.00 | 24,660.00 | 25,380.00 | 25,380.00 | -0.04% | 40,129 |
| Feb 24, 2026 | 26,100.00 | 26,400.00 | 25,090.00 | 25,390.00 | 25,390.00 | -2.72% | 38,570 |
| Feb 23, 2026 | 25,020.00 | 26,100.00 | 24,740.00 | 26,100.00 | 26,100.00 | 4.74% | 35,864 |
| Feb 20, 2026 | 25,620.00 | 25,620.00 | 24,610.00 | 24,920.00 | 24,920.00 | -0.76% | 27,911 |
| Feb 19, 2026 | 26,040.00 | 26,080.00 | 24,910.00 | 25,110.00 | 25,110.00 | -3.57% | 54,807 |
| Feb 18, 2026 | 25,450.00 | 26,040.00 | 25,380.00 | 26,040.00 | 26,040.00 | 2.32% | 35,639 |
| Feb 17, 2026 | 24,360.00 | 25,570.00 | 24,300.00 | 25,450.00 | 25,450.00 | 4.47% | 28,695 |
| Feb 16, 2026 | 24,490.00 | 24,620.00 | 24,110.00 | 24,360.00 | 24,360.00 | 1.08% | 111,982 |
| Feb 13, 2026 | 24,050.00 | 24,450.00 | 23,630.00 | 24,100.00 | 24,100.00 | 0.21% | 43,408 |
| Feb 12, 2026 | 23,330.00 | 24,260.00 | 23,330.00 | 24,050.00 | 24,050.00 | 3.09% | 38,901 |
| Feb 11, 2026 | 23,560.00 | 23,820.00 | 23,220.00 | 23,330.00 | 23,330.00 | -0.98% | 25,965 |
| Feb 10, 2026 | 22,760.00 | 23,590.00 | 22,550.00 | 23,560.00 | 23,560.00 | 3.51% | 38,242 |
| Feb 9, 2026 | 22,700.00 | 23,070.00 | 22,530.00 | 22,760.00 | 22,760.00 | 0.26% | 23,711 |
| Feb 6, 2026 | 22,450.00 | 23,070.00 | 22,150.00 | 22,700.00 | 22,700.00 | 1.11% | 17,594 |
| Feb 5, 2026 | 23,220.00 | 23,610.00 | 22,450.00 | 22,450.00 | 22,450.00 | -4.91% | 87,198 |
| Feb 4, 2026 | 23,120.00 | 23,810.00 | 22,950.00 | 23,610.00 | 23,610.00 | 2.12% | 26,716 |
| Feb 3, 2026 | 22,460.00 | 23,160.00 | 22,450.00 | 23,120.00 | 23,120.00 | 3.96% | 98,879 |
| Feb 2, 2026 | 21,900.00 | 22,300.00 | 21,620.00 | 22,240.00 | 22,240.00 | 0.45% | 26,504 |
| Jan 30, 2026 | 22,500.00 | 22,500.00 | 21,800.00 | 22,140.00 | 22,140.00 | -0.58% | 15,716 |
| Jan 29, 2026 | 22,300.00 | 22,610.00 | 21,760.00 | 22,270.00 | 22,270.00 | -0.13% | 34,185 |
| Jan 28, 2026 | 23,270.00 | 23,600.00 | 22,250.00 | 22,300.00 | 22,300.00 | -4.17% | 38,038 |
| Jan 27, 2026 | 23,100.00 | 23,490.00 | 22,970.00 | 23,270.00 | 23,270.00 | 0.74% | 26,781 |
| Jan 26, 2026 | 22,400.00 | 23,240.00 | 22,400.00 | 23,100.00 | 23,100.00 | 1.94% | 18,628 |
| Jan 23, 2026 | 22,270.00 | 22,730.00 | 22,040.00 | 22,660.00 | 22,660.00 | 2.44% | 15,928 |
| Jan 22, 2026 | 21,440.00 | 22,200.00 | 21,440.00 | 22,120.00 | 22,120.00 | 3.17% | 24,272 |
| Jan 21, 2026 | 21,320.00 | 21,710.00 | 21,060.00 | 21,440.00 | 21,440.00 | 0.56% | 24,761 |
| Jan 20, 2026 | 21,040.00 | 21,560.00 | 20,710.00 | 21,320.00 | 21,320.00 | 1.33% | 24,276 |
| Jan 19, 2026 | 21,760.00 | 21,760.00 | 21,020.00 | 21,040.00 | 21,040.00 | -3.31% | 11,306 |
| Jan 16, 2026 | 21,790.00 | 22,050.00 | 21,550.00 | 21,760.00 | 21,760.00 | -0.14% | 9,488 |
| Jan 15, 2026 | 21,800.00 | 21,860.00 | 21,320.00 | 21,790.00 | 21,790.00 | -0.05% | 36,754 |
| Jan 14, 2026 | 21,800.00 | 22,070.00 | 21,590.00 | 21,800.00 | 21,800.00 | - | 22,813 |
| Jan 13, 2026 | 22,080.00 | 22,140.00 | 21,570.00 | 21,800.00 | 21,800.00 | -1.27% | 26,882 |
| Jan 12, 2026 | 21,730.00 | 22,150.00 | 21,320.00 | 22,080.00 | 22,080.00 | 1.61% | 34,790 |
| Jan 9, 2026 | 21,640.00 | 22,000.00 | 21,540.00 | 21,730.00 | 21,730.00 | 0.42% | 12,761 |
| Jan 8, 2026 | 21,620.00 | 21,700.00 | 21,250.00 | 21,640.00 | 21,640.00 | 0.09% | 29,772 |
| Jan 7, 2026 | 21,550.00 | 21,850.00 | 21,400.00 | 21,620.00 | 21,620.00 | 0.32% | 51,613 |
| Jan 6, 2026 | 21,960.00 | 21,980.00 | 21,200.00 | 21,550.00 | 21,550.00 | -1.87% | 44,948 |
| Jan 5, 2026 | 21,630.00 | 22,160.00 | 21,300.00 | 21,960.00 | 21,960.00 | 1.53% | 41,928 |
| Jan 1, 2026 | 21,000.00 | 21,660.00 | 20,900.00 | 21,630.00 | 21,630.00 | 3.00% | 22,662 |
| Dec 31, 2025 | 21,240.00 | 21,770.00 | 21,000.00 | 21,000.00 | 21,000.00 | -1.04% | 88,374 |
| Dec 30, 2025 | 21,000.00 | 21,390.00 | 21,000.00 | 21,220.00 | 21,220.00 | 1.05% | 63,451 |
| Dec 29, 2025 | 20,940.00 | 21,250.00 | 20,610.00 | 21,000.00 | 21,000.00 | 0.29% | 46,153 |
| Dec 28, 2025 | 20,060.00 | 21,310.00 | 20,010.00 | 20,940.00 | 20,940.00 | 2.55% | 24,247 |
| Dec 25, 2025 | 21,230.00 | 21,380.00 | 20,360.00 | 20,420.00 | 20,420.00 | -3.45% | 27,681 |
| Dec 24, 2025 | 20,760.00 | 21,150.00 | 20,760.00 | 21,150.00 | 21,150.00 | 1.88% | 31,753 |
| Dec 23, 2025 | 20,650.00 | 20,810.00 | 20,560.00 | 20,760.00 | 20,760.00 | 0.53% | 34,153 |
| Dec 22, 2025 | 20,690.00 | 20,740.00 | 20,510.00 | 20,650.00 | 20,650.00 | -0.19% | 21,144 |
| Dec 21, 2025 | 20,210.00 | 20,970.00 | 20,210.00 | 20,690.00 | 20,690.00 | 2.38% | 9,733 |
| Dec 18, 2025 | 19,990.00 | 20,390.00 | 19,990.00 | 20,210.00 | 20,210.00 | 1.10% | 43,942 |
| Dec 17, 2025 | 19,650.00 | 20,360.00 | 19,650.00 | 19,990.00 | 19,990.00 | 1.52% | 91,617 |
| Dec 16, 2025 | 19,600.00 | 20,190.00 | 19,600.00 | 19,690.00 | 19,690.00 | 0.92% | 61,344 |
| Dec 15, 2025 | 19,130.00 | 19,610.00 | 19,130.00 | 19,510.00 | 19,510.00 | 1.99% | 24,047 |
| Dec 14, 2025 | 19,610.00 | 19,960.00 | 19,120.00 | 19,130.00 | 19,130.00 | -2.40% | 11,428 |
| Dec 11, 2025 | 19,360.00 | 20,220.00 | 19,250.00 | 19,600.00 | 19,600.00 | 1.24% | 69,755 |
| Dec 10, 2025 | 19,700.00 | 19,730.00 | 19,260.00 | 19,360.00 | 19,360.00 | -1.73% | 38,651 |
| Dec 9, 2025 | 19,600.00 | 19,980.00 | 19,430.00 | 19,700.00 | 19,700.00 | 0.51% | 34,598 |
| Dec 8, 2025 | 19,710.00 | 20,200.00 | 19,600.00 | 19,600.00 | 19,600.00 | -1.31% | 79,373 |
| Dec 7, 2025 | 19,770.00 | 19,940.00 | 19,700.00 | 19,860.00 | 19,860.00 | 0.46% | 9,349 |
| Dec 4, 2025 | 20,000.00 | 20,080.00 | 19,570.00 | 19,770.00 | 19,770.00 | -1.15% | 43,707 |
| Dec 3, 2025 | 20,250.00 | 20,370.00 | 19,850.00 | 20,000.00 | 20,000.00 | -1.23% | 17,040 |
| Dec 2, 2025 | 19,600.00 | 20,330.00 | 19,510.00 | 20,250.00 | 20,250.00 | 3.32% | 35,666 |
| Dec 1, 2025 | 19,710.00 | 19,800.00 | 19,570.00 | 19,600.00 | 19,600.00 | -0.86% | 36,516 |
| Nov 30, 2025 | 19,220.00 | 20,300.00 | 19,220.00 | 19,770.00 | 19,770.00 | 2.86% | 16,934 |
| Nov 27, 2025 | 19,180.00 | 19,270.00 | 18,660.00 | 19,220.00 | 19,220.00 | 0.21% | 19,156 |
| Nov 26, 2025 | 18,790.00 | 19,270.00 | 18,790.00 | 19,180.00 | 19,180.00 | 2.08% | 21,300 |
| Nov 25, 2025 | 18,730.00 | 18,850.00 | 18,520.00 | 18,790.00 | 18,790.00 | 2.12% | 22,993 |
| Nov 24, 2025 | 18,070.00 | 18,880.00 | 18,070.00 | 18,400.00 | 18,400.00 | 1.83% | 84,747 |
| Nov 23, 2025 | 18,360.00 | 18,510.00 | 17,670.00 | 18,070.00 | 18,070.00 | -1.63% | 9,812 |
| Nov 20, 2025 | 18,830.00 | 19,020.00 | 18,250.00 | 18,370.00 | 18,370.00 | -2.44% | 28,041 |
| Nov 19, 2025 | 18,740.00 | 19,100.00 | 18,500.00 | 18,830.00 | 18,830.00 | 0.48% | 30,031 |
| Nov 18, 2025 | 18,520.00 | 18,870.00 | 18,160.00 | 18,740.00 | 18,740.00 | 1.19% | 36,924 |
| Nov 17, 2025 | 18,630.00 | 18,840.00 | 18,160.00 | 18,520.00 | 18,520.00 | -0.59% | 34,442 |
| Nov 16, 2025 | 18,660.00 | 18,920.00 | 18,480.00 | 18,630.00 | 18,630.00 | -0.11% | 8,398 |
| Nov 13, 2025 | 18,100.00 | 18,840.00 | 18,100.00 | 18,650.00 | 18,650.00 | 3.04% | 26,957 |
| Nov 12, 2025 | 17,890.00 | 18,100.00 | 17,840.00 | 18,100.00 | 18,100.00 | 1.17% | 20,202 |
| Nov 11, 2025 | 17,780.00 | 18,300.00 | 17,780.00 | 17,890.00 | 17,890.00 | 0.62% | 19,016 |
| Nov 10, 2025 | 17,820.00 | 17,910.00 | 17,500.00 | 17,780.00 | 17,780.00 | 0.62% | 17,479 |
| Nov 9, 2025 | 17,420.00 | 17,670.00 | 17,420.00 | 17,670.00 | 17,670.00 | 1.44% | 7,844 |
| Nov 6, 2025 | 17,390.00 | 17,570.00 | 17,050.00 | 17,420.00 | 17,420.00 | 0.17% | 77,534 |
| Nov 5, 2025 | 17,090.00 | 17,500.00 | 17,050.00 | 17,390.00 | 17,390.00 | 0.99% | 22,524 |
| Nov 4, 2025 | 17,380.00 | 17,410.00 | 17,030.00 | 17,220.00 | 17,220.00 | -0.92% | 19,325 |
| Nov 3, 2025 | 17,160.00 | 17,660.00 | 17,090.00 | 17,380.00 | 17,380.00 | 1.28% | 22,906 |
| Nov 2, 2025 | 17,000.00 | 17,390.00 | 17,000.00 | 17,160.00 | 17,160.00 | 0.94% | 9,756 |
| Oct 30, 2025 | 16,890.00 | 17,200.00 | 16,800.00 | 17,000.00 | 17,000.00 | 0.65% | 36,400 |
| Oct 29, 2025 | 16,660.00 | 16,960.00 | 16,660.00 | 16,890.00 | 16,890.00 | 1.38% | 13,776 |
| Oct 28, 2025 | 16,510.00 | 16,850.00 | 16,470.00 | 16,660.00 | 16,660.00 | 0.91% | 22,653 |
| Oct 27, 2025 | 16,320.00 | 16,850.00 | 16,270.00 | 16,510.00 | 16,510.00 | 1.16% | 29,616 |
| Oct 26, 2025 | 16,140.00 | 16,630.00 | 15,970.00 | 16,320.00 | 16,320.00 | 1.12% | 6,363 |
| Oct 23, 2025 | 15,980.00 | 16,240.00 | 15,770.00 | 16,140.00 | 16,140.00 | 1.00% | 19,987 |
| Oct 22, 2025 | 16,070.00 | 16,260.00 | 15,930.00 | 15,980.00 | 15,980.00 | -0.56% | 15,184 |
| Oct 21, 2025 | 16,310.00 | 16,340.00 | 15,970.00 | 16,070.00 | 16,070.00 | -1.47% | 23,191 |
| Oct 20, 2025 | 16,600.00 | 16,970.00 | 16,290.00 | 16,310.00 | 16,310.00 | -1.51% | 29,862 |
| Oct 19, 2025 | 16,240.00 | 16,560.00 | 15,790.00 | 16,560.00 | 16,560.00 | 1.97% | 14,828 |
| Oct 16, 2025 | 15,810.00 | 16,440.00 | 15,810.00 | 16,240.00 | 16,240.00 | 3.11% | 53,112 |