Kenon Holdings Ltd. (TLV:KEN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 19,770
-230 (-1.15%)
At close: Dec 4, 2025
Kenon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 16,500.00 | 16,530.00 | 15,710.00 | 15,750.00 | 15,750.00 | -4.55% | 53,939 |
| Oct 12, 2025 | 16,160.00 | 16,550.00 | 16,050.00 | 16,500.00 | 16,500.00 | 1.23% | 20,290 |
| Oct 9, 2025 | 15,460.00 | 16,520.00 | 15,460.00 | 16,300.00 | 16,300.00 | 5.43% | 51,649 |
| Oct 8, 2025 | 15,210.00 | 15,600.00 | 15,170.00 | 15,460.00 | 15,460.00 | 1.64% | 33,497 |
| Oct 5, 2025 | 15,080.00 | 15,500.00 | 15,070.00 | 15,210.00 | 15,210.00 | 2.56% | 27,667 |
| Sep 30, 2025 | 14,820.00 | 15,230.00 | 14,810.00 | 14,830.00 | 14,830.00 | 0.54% | 75,643 |
| Sep 29, 2025 | 14,500.00 | 14,830.00 | 14,480.00 | 14,750.00 | 14,750.00 | 1.72% | 47,862 |
| Sep 28, 2025 | 14,080.00 | 14,580.00 | 14,080.00 | 14,500.00 | 14,500.00 | 2.98% | 47,338 |
| Sep 25, 2025 | 14,200.00 | 14,410.00 | 13,900.00 | 14,080.00 | 14,080.00 | 1.51% | 60,164 |
| Sep 21, 2025 | 14,310.00 | 14,340.00 | 13,820.00 | 13,870.00 | 13,870.00 | -3.07% | 16,869 |
| Sep 18, 2025 | 14,010.00 | 14,510.00 | 13,850.00 | 14,310.00 | 14,310.00 | 2.14% | 43,196 |
| Sep 17, 2025 | 14,550.00 | 14,660.00 | 13,940.00 | 14,010.00 | 14,010.00 | -3.71% | 49,882 |
| Sep 16, 2025 | 14,860.00 | 14,920.00 | 14,510.00 | 14,550.00 | 14,550.00 | -3.00% | 29,933 |
| Sep 15, 2025 | 15,280.00 | 15,470.00 | 14,780.00 | 15,000.00 | 15,000.00 | -1.83% | 18,220 |
| Sep 14, 2025 | 15,350.00 | 15,380.00 | 15,250.00 | 15,280.00 | 15,280.00 | -1.74% | 6,271 |
| Sep 11, 2025 | 15,730.00 | 15,740.00 | 15,370.00 | 15,550.00 | 15,550.00 | -1.14% | 21,325 |
| Sep 10, 2025 | 15,450.00 | 15,830.00 | 15,250.00 | 15,730.00 | 15,730.00 | 1.81% | 19,329 |
| Sep 9, 2025 | 15,220.00 | 15,640.00 | 15,220.00 | 15,450.00 | 15,450.00 | 1.51% | 25,492 |
| Sep 8, 2025 | 15,260.00 | 15,290.00 | 15,040.00 | 15,220.00 | 15,220.00 | 0.46% | 14,408 |
| Sep 7, 2025 | 14,880.00 | 15,150.00 | 14,820.00 | 15,150.00 | 15,150.00 | 1.81% | 7,673 |
| Sep 4, 2025 | 14,730.00 | 15,070.00 | 14,730.00 | 14,880.00 | 14,880.00 | 1.02% | 11,617 |
| Sep 3, 2025 | 14,680.00 | 14,850.00 | 14,630.00 | 14,730.00 | 14,730.00 | 0.34% | 27,305 |
| Sep 2, 2025 | 15,320.00 | 15,380.00 | 14,680.00 | 14,680.00 | 14,680.00 | -4.18% | 94,494 |
| Sep 1, 2025 | 15,870.00 | 15,890.00 | 15,290.00 | 15,320.00 | 15,320.00 | -3.47% | 13,061 |
| Aug 31, 2025 | 15,770.00 | 15,920.00 | 15,600.00 | 15,870.00 | 15,870.00 | 0.57% | 27,623 |
| Aug 28, 2025 | 14,860.00 | 15,840.00 | 14,780.00 | 15,780.00 | 15,780.00 | 5.62% | 38,564 |
| Aug 27, 2025 | 15,160.00 | 15,220.00 | 14,860.00 | 14,940.00 | 14,940.00 | -1.45% | 20,809 |
| Aug 26, 2025 | 15,250.00 | 15,300.00 | 15,040.00 | 15,160.00 | 15,160.00 | -0.59% | 26,396 |
| Aug 25, 2025 | 15,650.00 | 15,720.00 | 15,250.00 | 15,250.00 | 15,250.00 | -2.56% | 14,680 |
| Aug 24, 2025 | 15,160.00 | 15,650.00 | 15,160.00 | 15,650.00 | 15,650.00 | 3.23% | 10,563 |
| Aug 21, 2025 | 15,050.00 | 15,330.00 | 15,050.00 | 15,160.00 | 15,160.00 | 0.73% | 15,888 |
| Aug 20, 2025 | 15,300.00 | 15,300.00 | 14,990.00 | 15,050.00 | 15,050.00 | -1.63% | 12,253 |
| Aug 19, 2025 | 15,300.00 | 15,570.00 | 15,150.00 | 15,300.00 | 15,300.00 | - | 16,707 |
| Aug 18, 2025 | 15,440.00 | 15,450.00 | 14,730.00 | 15,300.00 | 15,300.00 | -0.91% | 23,487 |
| Aug 17, 2025 | 15,340.00 | 15,490.00 | 15,290.00 | 15,440.00 | 15,440.00 | 0.65% | 4,420 |
| Aug 14, 2025 | 14,850.00 | 15,470.00 | 14,610.00 | 15,340.00 | 15,340.00 | 1.12% | 30,452 |
| Aug 13, 2025 | 14,610.00 | 15,310.00 | 14,610.00 | 15,170.00 | 15,170.00 | 4.33% | 29,009 |
| Aug 12, 2025 | 14,850.00 | 14,980.00 | 14,500.00 | 14,540.00 | 14,540.00 | -2.09% | 19,938 |
| Aug 11, 2025 | 15,270.00 | 15,270.00 | 14,730.00 | 14,850.00 | 14,850.00 | -2.30% | 23,319 |
| Aug 10, 2025 | 14,850.00 | 15,270.00 | 14,810.00 | 15,200.00 | 15,200.00 | 2.36% | 9,222 |
| Aug 7, 2025 | 14,510.00 | 14,990.00 | 14,510.00 | 14,850.00 | 14,850.00 | 0.81% | 241,596 |
| Aug 6, 2025 | 14,870.00 | 15,000.00 | 14,600.00 | 14,730.00 | 14,730.00 | -0.94% | 36,855 |
| Aug 5, 2025 | 15,700.00 | 15,700.00 | 14,630.00 | 14,870.00 | 14,870.00 | -3.82% | 60,456 |
| Aug 4, 2025 | 16,250.00 | 16,260.00 | 15,360.00 | 15,460.00 | 15,460.00 | -4.63% | 44,894 |
| Jul 31, 2025 | 16,210.00 | 16,460.00 | 16,100.00 | 16,210.00 | 16,210.00 | - | 62,317 |
| Jul 30, 2025 | 16,210.00 | 16,350.00 | 15,920.00 | 16,210.00 | 16,210.00 | - | 22,481 |
| Jul 29, 2025 | 15,910.00 | 16,310.00 | 15,750.00 | 16,210.00 | 16,210.00 | 1.25% | 44,288 |
| Jul 28, 2025 | 15,920.00 | 16,290.00 | 15,920.00 | 16,010.00 | 16,010.00 | -0.19% | 38,417 |
| Jul 27, 2025 | 16,010.00 | 16,230.00 | 15,950.00 | 16,040.00 | 16,040.00 | 0.06% | 24,890 |
| Jul 24, 2025 | 16,500.00 | 16,500.00 | 16,030.00 | 16,030.00 | 16,030.00 | -0.99% | 39,932 |
| Jul 23, 2025 | 16,040.00 | 16,460.00 | 16,040.00 | 16,190.00 | 16,190.00 | 2.92% | 40,231 |
| Jul 22, 2025 | 15,590.00 | 15,890.00 | 15,540.00 | 15,730.00 | 15,730.00 | 0.90% | 47,715 |
| Jul 21, 2025 | 15,940.00 | 15,970.00 | 15,550.00 | 15,590.00 | 15,590.00 | -2.20% | 41,940 |
| Jul 20, 2025 | 15,780.00 | 15,940.00 | 15,600.00 | 15,940.00 | 15,940.00 | 1.21% | 15,468 |
| Jul 17, 2025 | 15,510.00 | 16,190.00 | 15,510.00 | 15,750.00 | 15,750.00 | 1.55% | 43,118 |
| Jul 16, 2025 | 15,120.00 | 15,600.00 | 15,120.00 | 15,510.00 | 15,510.00 | 2.58% | 41,966 |
| Jul 15, 2025 | 14,810.00 | 15,180.00 | 14,810.00 | 15,120.00 | 15,120.00 | 2.09% | 39,648 |
| Jul 14, 2025 | 15,110.00 | 15,220.00 | 14,810.00 | 14,810.00 | 14,810.00 | -1.99% | 31,263 |
| Jul 13, 2025 | 15,100.00 | 15,160.00 | 14,830.00 | 15,110.00 | 15,110.00 | 0.07% | 25,387 |
| Jul 10, 2025 | 15,140.00 | 15,370.00 | 14,940.00 | 15,100.00 | 15,100.00 | 0.07% | 27,526 |
| Jul 9, 2025 | 14,940.00 | 15,440.00 | 14,940.00 | 15,090.00 | 15,090.00 | 1.00% | 31,944 |
| Jul 8, 2025 | 14,890.00 | 15,120.00 | 14,570.00 | 14,940.00 | 14,940.00 | 0.74% | 35,803 |
| Jul 7, 2025 | 14,660.00 | 14,930.00 | 14,590.00 | 14,830.00 | 14,830.00 | 1.16% | 42,726 |
| Jul 6, 2025 | 14,550.00 | 14,660.00 | 14,420.00 | 14,660.00 | 14,660.00 | 0.76% | 8,225 |