Kenon Holdings Ltd. (TLV:KEN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 26,380
+1,370 (5.48%)
Apr 28, 2026, 5:26 PM IDT
Kenon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 24,300.00 | 25,170.00 | 24,300.00 | 25,010.00 | 25,010.00 | 2.92% | 77,308 |
| Apr 24, 2026 | 24,170.00 | 24,770.00 | 24,160.00 | 24,300.00 | 24,300.00 | -0.49% | 34,238 |
| Apr 23, 2026 | 24,700.00 | 24,920.00 | 24,080.00 | 24,420.00 | 24,420.00 | -1.13% | 49,447 |
| Apr 20, 2026 | 24,650.00 | 25,050.00 | 24,340.00 | 24,700.00 | 24,700.00 | -1.32% | 48,134 |
| Apr 17, 2026 | 24,310.00 | 25,430.00 | 24,300.00 | 25,030.00 | 25,030.00 | 2.96% | 44,896 |
| Apr 16, 2026 | 24,690.00 | 24,860.00 | 24,270.00 | 24,310.00 | 24,310.00 | -1.26% | 41,115 |
| Apr 15, 2026 | 24,020.00 | 25,060.00 | 24,020.00 | 24,620.00 | 24,620.00 | -0.32% | 30,619 |
| Apr 14, 2026 | 24,500.00 | 24,910.00 | 24,030.00 | 24,700.00 | 24,700.00 | 0.82% | 75,131 |
| Apr 13, 2026 | 26,090.00 | 26,090.00 | 24,220.00 | 24,500.00 | 24,500.00 | -8.17% | 101,214 |
| Apr 10, 2026 | 26,350.00 | 26,930.00 | 25,740.00 | 26,680.00 | 25,511.60 | 1.25% | 60,801 |
| Apr 9, 2026 | 26,350.00 | 26,600.00 | 25,700.00 | 26,350.00 | 25,196.05 | - | 78,762 |
| Apr 6, 2026 | 26,220.00 | 26,660.00 | 26,210.00 | 26,350.00 | 25,196.05 | 0.50% | 29,719 |
| Apr 3, 2026 | 26,180.00 | 26,760.00 | 25,470.00 | 26,220.00 | 25,071.75 | 1.43% | 19,397 |
| Mar 31, 2026 | 25,480.00 | 25,930.00 | 24,420.00 | 25,850.00 | 24,717.95 | 1.45% | 100,333 |
| Mar 30, 2026 | 26,100.00 | 26,100.00 | 24,610.00 | 25,480.00 | 24,364.15 | - | 103,064 |
| Mar 27, 2026 | 24,800.00 | 25,680.00 | 24,370.00 | 25,480.00 | 24,364.15 | -0.66% | 80,139 |
| Mar 26, 2026 | 25,400.00 | 25,700.00 | 25,010.00 | 25,650.00 | 24,526.71 | 0.98% | 79,445 |
| Mar 25, 2026 | 24,860.00 | 25,530.00 | 24,640.00 | 25,400.00 | 24,287.66 | 2.17% | 442,359 |
| Mar 24, 2026 | 25,050.00 | 25,210.00 | 24,420.00 | 24,860.00 | 23,771.31 | -0.76% | 63,230 |
| Mar 23, 2026 | 26,500.00 | 26,550.00 | 25,020.00 | 25,050.00 | 23,952.98 | -6.18% | 75,929 |
| Mar 20, 2026 | 26,790.00 | 27,390.00 | 26,630.00 | 26,700.00 | 25,530.73 | -0.34% | 171,592 |
| Mar 19, 2026 | 26,730.00 | 27,140.00 | 26,520.00 | 26,790.00 | 25,616.78 | 0.22% | 45,445 |
| Mar 18, 2026 | 26,460.00 | 27,080.00 | 25,860.00 | 26,730.00 | 25,559.41 | 1.02% | 284,337 |
| Mar 17, 2026 | 24,970.00 | 26,460.00 | 24,920.00 | 26,460.00 | 25,301.24 | 5.97% | 71,940 |
| Mar 16, 2026 | 24,830.00 | 25,060.00 | 24,430.00 | 24,970.00 | 23,876.49 | 0.56% | 39,490 |
| Mar 13, 2026 | 24,710.00 | 25,000.00 | 24,150.00 | 24,830.00 | 23,742.62 | - | 35,542 |
| Mar 12, 2026 | 25,450.00 | 25,450.00 | 24,600.00 | 24,830.00 | 23,742.62 | -2.44% | 44,092 |
| Mar 11, 2026 | 25,000.00 | 25,640.00 | 24,180.00 | 25,450.00 | 24,335.47 | 1.52% | 57,003 |
| Mar 10, 2026 | 25,200.00 | 25,520.00 | 24,600.00 | 25,070.00 | 23,972.11 | -0.52% | 126,932 |
| Mar 9, 2026 | 25,920.00 | 25,920.00 | 24,640.00 | 25,200.00 | 24,096.42 | -3.23% | 122,320 |
| Mar 6, 2026 | 26,100.00 | 26,370.00 | 24,900.00 | 26,040.00 | 24,899.63 | -0.23% | 250,162 |
| Mar 5, 2026 | 25,970.00 | 26,790.00 | 25,970.00 | 26,100.00 | 24,957.00 | 0.50% | 167,014 |
| Mar 4, 2026 | 26,400.00 | 26,510.00 | 25,700.00 | 25,970.00 | 24,832.70 | 0.46% | 149,421 |
| Mar 2, 2026 | 24,770.00 | 26,200.00 | 24,770.00 | 25,850.00 | 24,717.95 | 4.36% | 202,033 |
| Feb 27, 2026 | 24,800.00 | 25,090.00 | 24,120.00 | 24,770.00 | 23,685.25 | -0.92% | 137,335 |
| Feb 26, 2026 | 25,380.00 | 25,440.00 | 24,230.00 | 25,000.00 | 23,905.17 | -1.50% | 181,423 |
| Feb 25, 2026 | 25,390.00 | 25,830.00 | 24,660.00 | 25,380.00 | 24,268.53 | -0.04% | 40,129 |
| Feb 24, 2026 | 26,100.00 | 26,400.00 | 25,090.00 | 25,390.00 | 24,278.10 | -2.72% | 38,570 |
| Feb 23, 2026 | 25,020.00 | 26,100.00 | 24,740.00 | 26,100.00 | 24,957.00 | 4.74% | 35,864 |
| Feb 20, 2026 | 25,620.00 | 25,620.00 | 24,610.00 | 24,920.00 | 23,828.68 | -0.76% | 27,911 |
| Feb 19, 2026 | 26,040.00 | 26,080.00 | 24,910.00 | 25,110.00 | 24,010.36 | -3.57% | 54,807 |
| Feb 18, 2026 | 25,450.00 | 26,040.00 | 25,380.00 | 26,040.00 | 24,899.63 | 2.32% | 35,639 |
| Feb 17, 2026 | 24,360.00 | 25,570.00 | 24,300.00 | 25,450.00 | 24,335.47 | 4.47% | 28,695 |
| Feb 16, 2026 | 24,490.00 | 24,620.00 | 24,110.00 | 24,360.00 | 23,293.20 | 1.08% | 111,982 |
| Feb 13, 2026 | 24,050.00 | 24,450.00 | 23,630.00 | 24,100.00 | 23,044.59 | 0.21% | 43,408 |
| Feb 12, 2026 | 23,330.00 | 24,260.00 | 23,330.00 | 24,050.00 | 22,996.78 | 3.09% | 38,901 |
| Feb 11, 2026 | 23,560.00 | 23,820.00 | 23,220.00 | 23,330.00 | 22,308.31 | -0.98% | 25,965 |
| Feb 10, 2026 | 22,760.00 | 23,590.00 | 22,550.00 | 23,560.00 | 22,528.24 | 3.51% | 38,242 |
| Feb 9, 2026 | 22,700.00 | 23,070.00 | 22,530.00 | 22,760.00 | 21,763.27 | 0.26% | 23,711 |
| Feb 6, 2026 | 22,450.00 | 23,070.00 | 22,150.00 | 22,700.00 | 21,705.90 | 1.11% | 17,594 |
| Feb 5, 2026 | 23,220.00 | 23,610.00 | 22,450.00 | 22,450.00 | 21,466.85 | -4.91% | 87,198 |
| Feb 4, 2026 | 23,120.00 | 23,810.00 | 22,950.00 | 23,610.00 | 22,576.05 | 2.12% | 26,716 |
| Feb 3, 2026 | 22,460.00 | 23,160.00 | 22,450.00 | 23,120.00 | 22,107.51 | 3.96% | 98,879 |
| Feb 2, 2026 | 21,900.00 | 22,300.00 | 21,620.00 | 22,240.00 | 21,266.04 | 0.45% | 26,504 |
| Jan 30, 2026 | 22,500.00 | 22,500.00 | 21,800.00 | 22,140.00 | 21,170.42 | -0.58% | 15,716 |
| Jan 29, 2026 | 22,300.00 | 22,610.00 | 21,760.00 | 22,270.00 | 21,294.73 | -0.13% | 34,185 |
| Jan 28, 2026 | 23,270.00 | 23,600.00 | 22,250.00 | 22,300.00 | 21,323.42 | -4.17% | 38,038 |
| Jan 27, 2026 | 23,100.00 | 23,490.00 | 22,970.00 | 23,270.00 | 22,250.94 | 0.74% | 26,781 |
| Jan 26, 2026 | 22,400.00 | 23,240.00 | 22,400.00 | 23,100.00 | 22,088.38 | 1.94% | 18,628 |
| Jan 23, 2026 | 22,270.00 | 22,730.00 | 22,040.00 | 22,660.00 | 21,667.65 | 2.44% | 15,928 |
| Jan 22, 2026 | 21,440.00 | 22,200.00 | 21,440.00 | 22,120.00 | 21,151.30 | 3.17% | 24,272 |
| Jan 21, 2026 | 21,320.00 | 21,710.00 | 21,060.00 | 21,440.00 | 20,501.08 | 0.56% | 24,761 |
| Jan 20, 2026 | 21,040.00 | 21,560.00 | 20,710.00 | 21,320.00 | 20,386.33 | 1.33% | 24,276 |
| Jan 19, 2026 | 21,760.00 | 21,760.00 | 21,020.00 | 21,040.00 | 20,118.59 | -3.31% | 11,306 |
| Jan 16, 2026 | 21,790.00 | 22,050.00 | 21,550.00 | 21,760.00 | 20,807.06 | -0.14% | 9,488 |
| Jan 15, 2026 | 21,800.00 | 21,860.00 | 21,320.00 | 21,790.00 | 20,835.75 | -0.05% | 36,754 |
| Jan 14, 2026 | 21,800.00 | 22,070.00 | 21,590.00 | 21,800.00 | 20,845.31 | - | 22,813 |
| Jan 13, 2026 | 22,080.00 | 22,140.00 | 21,570.00 | 21,800.00 | 20,845.31 | -1.27% | 26,882 |
| Jan 12, 2026 | 21,730.00 | 22,150.00 | 21,320.00 | 22,080.00 | 21,113.05 | 1.61% | 34,790 |
| Jan 9, 2026 | 21,640.00 | 22,000.00 | 21,540.00 | 21,730.00 | 20,778.38 | 0.42% | 12,761 |
| Jan 8, 2026 | 21,620.00 | 21,700.00 | 21,250.00 | 21,640.00 | 20,692.32 | 0.09% | 29,772 |
| Jan 7, 2026 | 21,550.00 | 21,850.00 | 21,400.00 | 21,620.00 | 20,673.19 | 0.32% | 51,613 |
| Jan 6, 2026 | 21,960.00 | 21,980.00 | 21,200.00 | 21,550.00 | 20,606.26 | -1.87% | 44,948 |
| Jan 5, 2026 | 21,630.00 | 22,160.00 | 21,300.00 | 21,960.00 | 20,998.31 | 1.53% | 41,928 |
| Jan 1, 2026 | 21,000.00 | 21,660.00 | 20,900.00 | 21,630.00 | 20,682.76 | 3.00% | 22,662 |
| Dec 31, 2025 | 21,240.00 | 21,770.00 | 21,000.00 | 21,000.00 | 20,080.35 | -1.04% | 88,374 |
| Dec 30, 2025 | 21,000.00 | 21,390.00 | 21,000.00 | 21,220.00 | 20,290.71 | 1.05% | 63,451 |
| Dec 29, 2025 | 20,940.00 | 21,250.00 | 20,610.00 | 21,000.00 | 20,080.35 | 0.29% | 46,153 |
| Dec 28, 2025 | 20,060.00 | 21,310.00 | 20,010.00 | 20,940.00 | 20,022.97 | 2.55% | 24,247 |
| Dec 25, 2025 | 21,230.00 | 21,380.00 | 20,360.00 | 20,420.00 | 19,525.75 | -3.45% | 27,681 |
| Dec 24, 2025 | 20,760.00 | 21,150.00 | 20,760.00 | 21,150.00 | 20,223.78 | 1.88% | 31,753 |
| Dec 23, 2025 | 20,650.00 | 20,810.00 | 20,560.00 | 20,760.00 | 19,850.86 | 0.53% | 34,153 |
| Dec 22, 2025 | 20,690.00 | 20,740.00 | 20,510.00 | 20,650.00 | 19,745.67 | -0.19% | 21,144 |
| Dec 21, 2025 | 20,210.00 | 20,970.00 | 20,210.00 | 20,690.00 | 19,783.92 | 2.38% | 9,733 |
| Dec 18, 2025 | 19,990.00 | 20,390.00 | 19,990.00 | 20,210.00 | 19,324.94 | 1.10% | 43,942 |
| Dec 17, 2025 | 19,650.00 | 20,360.00 | 19,650.00 | 19,990.00 | 19,114.58 | 1.52% | 91,617 |
| Dec 16, 2025 | 19,600.00 | 20,190.00 | 19,600.00 | 19,690.00 | 18,827.72 | 0.92% | 61,344 |
| Dec 15, 2025 | 19,130.00 | 19,610.00 | 19,130.00 | 19,510.00 | 18,655.60 | 1.99% | 24,047 |
| Dec 14, 2025 | 19,610.00 | 19,960.00 | 19,120.00 | 19,130.00 | 18,292.24 | -2.40% | 11,428 |
| Dec 11, 2025 | 19,360.00 | 20,220.00 | 19,250.00 | 19,600.00 | 18,741.66 | 1.24% | 69,755 |
| Dec 10, 2025 | 19,700.00 | 19,730.00 | 19,260.00 | 19,360.00 | 18,512.17 | -1.73% | 38,651 |
| Dec 9, 2025 | 19,600.00 | 19,980.00 | 19,430.00 | 19,700.00 | 18,837.28 | 0.51% | 34,598 |
| Dec 8, 2025 | 19,710.00 | 20,200.00 | 19,600.00 | 19,600.00 | 18,741.66 | -1.31% | 79,373 |
| Dec 7, 2025 | 19,770.00 | 19,940.00 | 19,700.00 | 19,860.00 | 18,990.27 | 0.46% | 9,349 |
| Dec 4, 2025 | 20,000.00 | 20,080.00 | 19,570.00 | 19,770.00 | 18,904.21 | -1.15% | 43,707 |
| Dec 3, 2025 | 20,250.00 | 20,370.00 | 19,850.00 | 20,000.00 | 19,124.14 | -1.23% | 17,040 |
| Dec 2, 2025 | 19,600.00 | 20,330.00 | 19,510.00 | 20,250.00 | 19,363.19 | 3.32% | 35,666 |
| Dec 1, 2025 | 19,710.00 | 19,800.00 | 19,570.00 | 19,600.00 | 18,741.66 | -0.86% | 36,516 |
| Nov 30, 2025 | 19,220.00 | 20,300.00 | 19,220.00 | 19,770.00 | 18,904.21 | 2.86% | 16,934 |
| Nov 27, 2025 | 19,180.00 | 19,270.00 | 18,660.00 | 19,220.00 | 18,378.30 | 0.21% | 19,156 |