Kenon Holdings

KEN
🏛️ usa →
44.59
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 43.90 44.92 43.94 44.59 0.0M
2025-09-26 41.77 42.39 41.77 41.93 0.0M
2025-09-25 41.80 42.44 41.53 41.77 0.0M
2025-09-24 42.74 42.74 42.28 42.29 0.0M
2025-09-23 42.47 42.90 42.47 42.74 0.0M
2025-09-22 42.40 42.98 42.40 42.65 0.0M
2025-09-19 42.82 43.49 42.82 43.10 0.0M
2025-09-18 43.23 43.23 42.77 42.90 0.0M
2025-09-17 42.59 42.59 41.50 41.78 0.0M
2025-09-16 43.78 43.91 43.57 43.69 0.0M
2025-09-15 44.84 44.84 44.20 44.32 0.0M
2025-09-12 46.61 47.00 46.60 46.69 0.0M
2025-09-11 46.64 47.00 46.51 46.78 0.0M
2025-09-10 46.86 47.29 46.59 46.69 0.0M
2025-09-09 46.06 46.22 45.81 45.95 0.0M
2025-09-08 45.67 45.85 45.20 45.47 0.0M
2025-09-05 44.56 44.97 44.40 44.52 0.0M
2025-09-04 44.44 44.47 44.04 44.21 0.0M
2025-09-03 43.82 43.91 43.52 43.83 0.0M
2025-09-02 43.96 43.98 43.12 43.22 0.0M
2025-08-29 47.32 47.73 46.41 46.99 0.0M
2025-08-28 46.77 47.72 46.55 47.35 0.0M
2025-08-27 45.00 45.47 44.64 45.28 0.0M
2025-08-26 45.00 45.41 44.99 45.22 0.0M
2025-08-25 45.01 45.71 45.01 45.33 0.0M
2025-08-22 45.27 45.37 45.08 45.19 0.0M
2025-08-21 44.15 45.26 44.14 44.43 0.0M
2025-08-20 44.45 44.45 43.70 44.27 0.0M
2025-08-19 44.85 45.07 44.70 44.76 0.0M
2025-08-18 45.23 45.33 44.85 44.94 0.0M
2025-08-15 44.94 45.50 44.77 45.04 0.0M
2025-08-14 44.54 45.32 44.54 44.94 0.0M
2025-08-13 44.36 44.93 44.28 44.62 0.0M
2025-08-12 42.80 42.95 42.24 42.73 0.0M
2025-08-11 43.51 44.00 43.42 43.55 0.0M
2025-08-08 42.99 43.21 42.88 42.97 0.0M
2025-08-07 43.16 43.40 42.85 42.94 0.0M
2025-08-06 42.91 43.32 42.67 42.98 0.0M
2025-08-05 43.55 43.67 42.56 43.20 0.1M
2025-08-04 45.69 45.74 44.64 44.89 0.0M
2025-08-01 47.24 47.32 46.58 46.78 0.0M
2025-07-31 48.10 48.27 47.37 47.63 0.0M
2025-07-30 48.11 48.49 47.86 48.25 0.0M
2025-07-29 48.18 48.23 47.90 48.17 0.0M
2025-07-28 48.28 48.42 47.87 48.14 0.0M
2025-07-25 48.49 49.00 47.82 48.74 0.0M
2025-07-24 48.60 48.74 47.91 48.25 0.0M
2025-07-23 48.37 49.99 48.35 49.51 0.0M
2025-07-22 46.98 47.08 46.66 46.90 0.0M
2025-07-21 47.00 47.17 46.51 46.70 0.0M
2025-07-18 46.96 47.30 46.84 47.22 0.0M
2025-07-17 46.83 47.20 46.58 46.93 0.0M
2025-07-16 46.13 46.79 46.04 46.52 0.0M
2025-07-15 44.76 45.02 44.33 44.79 0.0M
2025-07-14 44.60 44.60 44.05 44.53 0.0M
2025-07-11 45.33 45.44 44.66 44.91 0.0M
2025-07-10 45.80 45.80 45.12 45.40 0.0M
2025-07-09 45.20 46.03 45.20 46.03 0.0M
2025-07-08 44.72 44.84 44.06 44.47 0.0M
2025-07-07 43.93 44.63 43.85 44.23 0.0M
2025-07-03 43.22 43.88 43.22 43.78 0.0M
2025-07-02 43.02 43.23 42.20 43.14 0.0M
2025-07-01 43.16 43.17 42.44 42.90 0.0M
2025-06-30 39.97 41.65 39.89 41.55 0.1M
2025-06-27 39.19 39.55 38.88 39.01 0.0M
2025-06-26 39.24 39.46 38.91 38.95 0.0M
2025-06-25 39.36 39.69 39.01 39.02 0.0M
2025-06-24 39.19 39.45 38.86 39.38 0.0M
2025-06-23 37.83 38.35 37.52 38.23 0.0M
2025-06-20 37.76 37.77 37.36 37.53 0.0M
2025-06-18 36.53 37.49 36.53 37.02 0.0M
2025-06-17 36.05 36.29 35.96 36.10 0.0M
2025-06-16 35.85 36.60 35.73 36.02 0.0M
2025-06-13 34.61 34.93 34.52 34.66 0.0M
2025-06-12 34.87 35.28 34.69 35.09 0.0M
2025-06-11 36.38 36.54 35.65 35.97 0.0M
2025-06-10 36.23 36.23 35.65 35.82 0.0M
2025-06-09 36.99 37.50 36.51 36.71 0.0M
2025-06-06 37.26 37.33 36.84 36.92 0.0M
2025-06-05 36.82 37.26 36.70 36.97 0.0M
2025-06-04 36.61 36.95 36.60 36.82 0.0M
2025-06-03 35.93 36.45 35.76 36.08 0.0M
2025-06-02 35.55 35.77 35.20 35.44 0.0M
2025-05-30 35.23 35.40 35.02 35.15 0.0M
2025-05-29 36.26 36.28 34.93 35.32 0.0M
2025-05-28 34.55 34.92 34.42 34.71 0.0M
2025-05-27 34.11 34.32 33.99 34.16 0.0M
2025-05-23 33.00 33.40 32.74 33.15 0.0M
2025-05-22 33.70 33.70 33.02 33.02 0.0M
2025-05-21 33.94 34.03 33.50 33.77 0.0M
2025-05-20 34.12 34.12 33.40 33.60 0.0M
2025-05-19 33.50 34.10 33.50 34.04 0.0M
2025-05-16 33.10 33.48 33.03 33.33 0.0M
2025-05-15 33.33 33.60 32.96 33.22 0.0M
2025-05-14 32.80 33.22 32.41 33.14 0.0M
2025-05-13 32.05 32.88 32.05 32.66 0.0M
2025-05-12 32.08 32.23 31.70 31.80 0.0M
2025-05-09 31.40 31.41 31.22 31.24 0.0M
2025-05-08 31.29 31.30 30.89 31.10 0.0M
2025-05-07 30.87 30.99 30.42 30.77 0.0M
2025-05-06 30.07 30.52 29.97 30.17 0.0M
2025-05-05 30.01 30.01 29.60 29.66 0.0M
2025-05-02 30.90 31.23 30.66 31.07 0.0M
2025-05-01 30.41 31.00 30.41 30.67 0.0M
2025-04-30 30.50 30.66 30.01 30.36 0.0M
2025-04-29 29.83 30.98 29.83 30.68 0.0M
2025-04-28 30.06 30.06 29.67 29.71 0.0M
2025-04-25 30.86 30.96 30.64 30.82 0.0M
2025-04-24 30.75 30.93 30.57 30.68 0.0M
2025-04-23 30.73 30.88 30.37 30.53 0.0M
2025-04-22 29.27 29.77 27.50 29.53 0.1M
2025-04-21 28.56 28.56 27.96 28.30 0.0M
2025-04-17 27.94 28.91 27.94 28.62 0.0M
2025-04-16 27.50 28.08 27.30 27.68 0.0M
2025-04-15 28.25 28.25 27.10 27.64 0.1M
2025-04-14 29.40 29.40 28.23 28.35 0.1M
2025-04-11 33.84 35.49 33.40 34.85 0.1M
2025-04-10 33.29 33.75 31.20 33.33 0.1M
2025-04-09 31.74 34.41 31.16 33.94 0.1M
2025-04-08 32.00 32.37 31.25 31.61 0.0M
2025-04-07 30.80 31.80 30.33 31.31 0.0M
2025-04-04 32.49 32.49 30.18 30.69 0.0M
2025-04-03 32.54 32.90 32.09 32.49 0.0M
2025-04-02 32.00 32.74 32.00 32.51 0.0M
2025-04-01 31.62 32.21 31.55 32.00 0.0M
2025-03-31 31.20 32.27 31.20 31.98 0.0M
2025-03-28 31.78 31.90 31.46 31.65 0.0M
2025-03-27 31.76 32.26 31.76 32.14 0.0M
2025-03-26 31.79 32.04 31.31 31.31 0.0M
2025-03-25 32.13 32.66 32.01 32.14 0.0M
2025-03-24 32.06 32.12 31.74 32.00 0.0M
2025-03-21 32.57 32.57 31.80 32.12 0.0M
2025-03-20 32.08 32.61 32.00 32.55 0.0M
2025-03-19 32.95 32.99 32.35 32.88 0.0M
2025-03-18 33.89 33.89 32.95 33.06 0.0M
2025-03-17 34.99 35.33 34.41 35.25 0.0M
2025-03-14 33.82 34.38 33.82 34.18 0.0M
2025-03-13 33.95 33.95 33.38 33.80 0.0M
2025-03-12 32.98 33.74 32.98 33.63 0.0M
2025-03-11 31.90 31.96 31.06 31.96 0.0M
2025-03-10 31.75 32.27 31.65 31.77 0.0M
2025-03-07 31.55 31.91 31.16 31.62 0.0M
2025-03-06 31.96 32.16 31.04 31.44 0.0M
2025-03-05 31.84 32.40 31.53 32.21 0.0M
2025-03-04 31.49 31.49 31.10 31.49 0.0M
2025-03-03 31.95 32.45 31.49 31.49 0.0M
2025-02-28 32.10 32.10 31.48 31.78 0.0M
2025-02-27 32.29 32.61 31.76 32.01 0.0M
2025-02-26 31.48 32.42 31.48 32.20 0.0M
2025-02-25 31.69 31.69 31.20 31.67 0.0M
2025-02-24 32.48 32.48 31.83 32.02 0.0M
2025-02-21 33.51 33.51 32.54 32.61 0.0M
2025-02-20 33.52 33.52 32.97 33.25 0.0M
2025-02-19 33.10 34.16 33.10 33.96 0.0M
2025-02-18 32.82 33.02 32.38 32.88 0.0M
2025-02-14 32.88 32.88 32.20 32.70 0.0M
2025-02-13 31.49 32.50 31.49 32.43 0.0M
2025-02-12 31.50 31.50 31.12 31.48 0.0M
2025-02-11 31.68 31.93 31.45 31.93 0.0M
2025-02-10 31.62 32.31 31.62 32.17 0.0M
2025-02-07 31.77 31.77 31.37 31.37 0.0M
2025-02-06 31.56 31.84 31.43 31.62 0.0M
2025-02-05 31.85 32.03 31.45 31.83 0.0M
2025-02-04 31.23 31.39 30.66 31.27 0.0M
2025-02-03 30.11 30.97 30.11 30.71 0.0M
2025-01-31 31.00 31.00 30.57 30.73 0.0M
2025-01-30 30.58 30.87 30.57 30.85 0.0M
2025-01-29 29.95 30.88 29.95 30.66 0.0M
2025-01-28 30.19 30.37 29.75 30.14 0.0M
2025-01-27 31.11 31.11 30.14 30.48 0.0M
2025-01-24 32.05 32.08 31.86 31.90 0.0M
2025-01-23 31.91 32.29 31.64 32.01 0.0M
2025-01-22 33.12 33.20 32.75 33.10 0.0M
2025-01-21 33.15 33.61 32.66 33.21 0.0M
2025-01-17 33.30 33.59 33.03 33.37 0.0M
2025-01-16 32.77 33.00 32.40 33.00 0.0M
2025-01-15 32.29 32.74 32.26 32.65 0.0M
2025-01-14 32.36 32.36 31.64 31.95 0.0M
2025-01-13 31.59 32.37 31.30 32.36 0.0M
2025-01-10 31.34 32.07 31.34 31.54 0.0M
2025-01-08 31.00 31.62 30.81 31.39 0.0M
2025-01-07 31.50 31.69 31.12 31.38 0.0M
2025-01-06 31.95 32.02 31.41 31.69 0.0M
2025-01-03 31.27 31.95 31.15 31.77 0.0M
2025-01-02 32.41 32.65 31.81 32.24 0.0M