Kenon Holdings

KEN
🏛️ usa →
45.17
Last Update: 2025-09-30
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
2022-12-30 32.77 33.43 32.77 33.00 0.0M
2022-12-29 32.13 33.30 32.13 32.97 0.0M
2022-12-28 32.73 32.73 31.89 32.13 0.0M
2022-12-27 32.88 32.88 32.32 32.70 0.0M
2022-12-23 32.85 33.00 32.62 32.63 0.0M
2022-12-22 33.81 33.81 32.62 32.62 0.0M
2022-12-21 33.67 33.90 33.34 33.79 0.0M
2022-12-20 32.79 33.74 32.79 33.31 0.0M
2022-12-19 33.07 33.24 32.86 32.91 0.0M
2022-12-16 33.43 33.43 32.60 32.64 0.0M
2022-12-15 33.42 33.67 33.10 33.66 0.1M
2022-12-14 33.73 33.92 33.14 33.19 0.0M
2022-12-13 34.79 34.83 33.43 34.00 0.0M
2022-12-12 34.27 34.60 34.02 34.09 0.0M
2022-12-09 33.70 34.00 33.65 33.97 0.0M
2022-12-08 33.53 33.92 33.40 33.40 0.0M
2022-12-07 34.14 34.14 33.53 33.79 0.0M
2022-12-06 35.36 35.36 34.34 34.51 0.0M
2022-12-05 36.08 36.53 35.25 35.27 0.0M
2022-12-02 36.54 36.85 36.17 36.51 0.0M
2022-12-01 36.85 37.10 36.54 36.54 0.0M
2022-11-30 36.13 36.68 35.00 35.91 0.0M
2022-11-29 36.10 36.98 35.78 35.94 0.0M
2022-11-28 38.12 38.19 37.42 37.68 0.0M
2022-11-25 38.30 38.30 37.49 38.29 0.0M
2022-11-23 36.98 38.03 36.94 38.03 0.0M
2022-11-22 37.51 37.51 37.10 37.34 0.0M
2022-11-21 37.40 37.47 36.87 37.18 0.0M
2022-11-18 37.63 37.81 36.80 37.21 0.0M
2022-11-17 38.00 38.00 36.86 37.22 0.0M
2022-11-16 39.39 39.42 38.11 38.43 0.0M
2022-11-15 39.91 39.91 38.85 39.00 0.0M
2022-11-14 40.12 40.12 39.28 39.30 0.0M
2022-11-11 39.89 41.06 39.86 40.87 0.0M
2022-11-10 39.00 39.85 38.75 39.60 0.0M
2022-11-09 37.41 37.60 36.80 36.81 0.0M
2022-11-08 36.89 37.43 36.68 37.08 0.0M
2022-11-07 37.58 37.99 37.45 37.75 0.0M
2022-11-04 37.20 37.47 36.96 37.37 0.0M
2022-11-03 36.55 37.22 36.34 36.34 0.0M
2022-11-02 38.25 38.45 37.28 37.37 0.0M
2022-11-01 38.90 39.00 38.49 38.96 0.0M
2022-10-31 38.05 38.63 38.05 38.30 0.0M
2022-10-28 37.75 38.05 37.30 38.05 0.0M
2022-10-27 38.10 38.27 37.40 37.85 0.0M
2022-10-26 38.40 39.00 38.28 38.38 0.0M
2022-10-25 37.93 38.48 37.93 38.12 0.0M
2022-10-24 37.64 37.96 37.19 37.95 0.0M
2022-10-21 36.68 37.87 36.29 37.64 0.0M
2022-10-20 36.54 37.00 35.92 36.29 0.0M
2022-10-19 36.79 37.04 36.30 36.52 0.0M
2022-10-18 37.56 37.56 36.08 37.04 0.0M
2022-10-17 37.49 37.80 36.68 36.83 0.0M
2022-10-14 37.95 38.20 36.45 36.55 0.0M
2022-10-13 35.77 37.82 35.74 37.70 0.1M
2022-10-12 35.10 35.91 35.10 35.78 0.0M
2022-10-11 34.64 35.21 34.30 34.90 0.0M
2022-10-10 34.62 34.62 34.09 34.55 0.0M
2022-10-07 35.03 35.03 34.01 34.50 0.0M
2022-10-06 35.50 35.69 34.77 35.20 0.0M
2022-10-05 35.47 35.66 34.72 35.50 0.0M
2022-10-04 35.45 36.00 35.45 35.63 0.0M
2022-10-03 34.07 35.05 34.04 34.61 0.0M
2022-09-30 34.08 34.81 34.06 34.27 0.0M
2022-09-29 35.17 35.17 34.18 34.25 0.0M
2022-09-28 35.00 35.85 34.99 35.83 0.0M
2022-09-27 34.35 35.43 34.32 34.87 0.1M
2022-09-26 35.04 35.26 34.16 34.37 0.0M
2022-09-23 35.85 35.85 33.88 34.93 0.1M
2022-09-22 36.73 36.91 35.80 35.82 0.0M
2022-09-21 38.93 38.93 37.28 37.28 0.0M
2022-09-20 38.82 39.44 38.78 39.30 0.0M
2022-09-19 38.45 38.69 38.19 38.38 0.0M
2022-09-16 38.90 39.33 38.56 39.25 0.0M
2022-09-15 40.00 40.25 39.11 39.50 0.0M
2022-09-14 40.85 41.10 40.11 40.45 0.0M
2022-09-13 41.15 41.93 40.78 40.84 0.0M
2022-09-12 40.90 42.24 40.90 42.15 0.0M
2022-09-09 40.22 40.58 40.10 40.10 0.0M
2022-09-08 39.60 39.93 38.84 39.78 0.0M
2022-09-07 39.71 39.96 39.33 39.60 0.0M
2022-09-06 40.28 40.36 39.60 39.71 0.1M
2022-09-02 39.82 40.21 39.26 39.45 0.0M
2022-09-01 39.54 39.54 38.60 39.22 0.0M
2022-08-31 40.75 41.03 40.30 40.69 0.0M
2022-08-30 41.99 42.00 40.88 40.99 0.0M
2022-08-29 42.80 42.80 41.87 41.87 0.0M
2022-08-26 43.89 44.56 42.46 42.70 0.0M
2022-08-25 44.41 44.48 43.68 43.89 0.0M
2022-08-24 44.95 46.11 44.95 45.79 0.1M
2022-08-23 45.11 45.26 44.31 44.45 0.0M
2022-08-22 43.83 45.00 43.83 44.83 0.0M
2022-08-19 45.42 45.42 43.64 44.25 0.0M
2022-08-18 44.08 45.81 44.08 45.66 0.0M
2022-08-17 43.53 44.01 42.87 43.60 0.0M
2022-08-16 45.89 46.21 45.25 45.91 0.0M
2022-08-15 46.64 46.65 45.08 45.65 0.0M
2022-08-12 47.64 48.12 46.53 47.76 0.0M
2022-08-11 47.74 48.20 47.49 47.64 0.0M
2022-08-10 46.21 47.40 46.21 47.35 0.0M
2022-08-09 45.87 45.87 45.02 45.24 0.0M
2022-08-08 44.02 46.40 43.83 45.24 0.1M
2022-08-05 43.31 43.60 42.80 43.31 0.0M
2022-08-04 43.61 43.93 43.30 43.73 0.0M
2022-08-03 43.83 43.93 43.00 43.61 0.0M
2022-08-02 43.53 43.68 42.52 43.08 0.0M
2022-08-01 43.50 43.50 42.36 43.01 0.0M
2022-07-29 43.10 43.36 42.52 43.29 0.0M
2022-07-28 42.21 42.99 41.89 42.99 0.0M
2022-07-27 40.07 41.21 39.91 41.21 0.0M
2022-07-26 40.47 40.47 38.99 39.23 0.0M
2022-07-25 40.74 41.27 40.66 41.17 0.0M
2022-07-22 41.71 42.07 40.10 40.20 0.0M
2022-07-21 42.29 42.29 41.00 41.71 0.0M
2022-07-20 42.42 42.59 41.73 42.29 0.0M
2022-07-19 41.66 42.46 41.47 42.46 0.0M
2022-07-18 41.19 41.57 40.78 41.03 0.0M
2022-07-15 41.48 41.48 39.90 40.72 0.1M
2022-07-14 40.75 40.75 39.53 40.75 0.0M
2022-07-13 40.33 41.59 40.14 41.22 0.0M
2022-07-12 40.51 41.71 40.51 41.16 0.1M
2022-07-11 39.20 39.86 39.14 39.69 0.0M
2022-07-08 38.75 39.44 38.23 39.44 0.0M
2022-07-07 38.81 39.53 38.48 38.73 0.1M
2022-07-06 36.99 37.63 36.53 37.33 0.1M
2022-07-05 37.29 37.35 36.24 36.97 0.1M
2022-07-01 39.76 39.94 37.93 38.70 0.1M
2022-06-30 40.84 40.85 39.50 39.84 0.1M
2022-06-29 41.26 42.38 41.01 42.11 0.1M
2022-06-28 43.00 43.00 40.35 40.73 0.1M
2022-06-27 44.14 44.48 42.70 42.98 0.1M
2022-06-24 43.42 44.85 42.13 43.70 0.2M
2022-06-23 53.24 53.64 52.07 53.56 0.1M
2022-06-22 54.27 54.89 52.80 53.36 0.1M
2022-06-21 55.89 55.89 53.47 54.98 0.1M
2022-06-17 52.50 53.20 51.61 51.77 0.1M
2022-06-16 52.10 52.43 51.31 52.08 0.1M
2022-06-15 51.72 54.33 51.72 52.95 0.1M
2022-06-14 50.20 51.01 49.63 50.76 0.0M
2022-06-13 49.37 50.10 48.39 48.40 0.0M
2022-06-10 51.45 52.17 50.64 51.15 0.0M
2022-06-09 53.21 53.92 52.20 52.20 0.0M
2022-06-08 56.00 56.37 54.24 54.26 0.1M
2022-06-07 57.98 58.90 57.46 58.52 0.0M
2022-06-06 58.58 58.69 57.27 57.95 0.0M
2022-06-03 58.54 59.75 57.70 57.85 0.1M
2022-06-02 56.48 59.62 55.69 59.14 0.1M
2022-06-01 56.53 57.17 53.88 56.05 0.1M
2022-05-31 57.72 57.77 55.45 55.84 0.1M
2022-05-27 57.61 58.44 56.71 58.06 0.0M
2022-05-26 56.65 57.01 55.90 56.88 0.0M
2022-05-25 56.19 57.27 55.60 56.67 0.0M
2022-05-24 57.25 57.45 56.11 56.66 0.0M
2022-05-23 56.06 57.70 55.53 57.65 0.0M
2022-05-20 56.49 56.49 54.24 54.97 0.0M
2022-05-19 54.34 55.78 53.60 55.22 0.0M
2022-05-18 57.70 57.70 54.08 54.34 0.1M
2022-05-17 56.89 57.98 56.89 57.41 0.0M
2022-05-16 54.19 56.07 53.79 55.60 0.0M
2022-05-13 52.10 53.91 52.08 53.77 0.0M
2022-05-12 52.96 52.96 49.78 50.94 0.1M
2022-05-11 54.06 55.01 52.45 52.85 0.0M
2022-05-10 53.55 54.25 52.95 53.80 0.0M
2022-05-09 55.70 55.72 52.43 53.32 0.1M
2022-05-06 58.43 58.69 56.74 57.98 0.0M
2022-05-05 59.55 59.55 56.80 58.09 0.0M
2022-05-04 58.70 59.89 58.00 59.78 0.0M
2022-05-03 56.41 58.77 56.41 58.33 0.0M
2022-05-02 56.52 56.84 55.41 56.41 0.0M
2022-04-29 58.76 58.83 57.04 57.20 0.0M
2022-04-28 58.94 59.30 57.28 58.78 0.0M
2022-04-27 56.84 58.30 56.66 57.85 0.1M
2022-04-26 56.89 57.56 56.04 56.28 0.0M
2022-04-25 56.50 56.52 53.34 55.00 0.1M
2022-04-22 58.68 59.16 57.58 58.08 0.0M
2022-04-21 62.20 62.96 58.34 58.68 0.0M
2022-04-20 62.16 62.92 61.34 61.50 0.0M
2022-04-19 58.63 60.81 58.63 60.76 0.0M
2022-04-18 57.80 58.40 57.31 57.96 0.1M
2022-04-14 59.74 59.85 58.19 58.42 0.0M
2022-04-13 57.92 59.54 57.92 58.79 0.0M
2022-04-12 57.78 59.07 57.08 57.70 0.1M
2022-04-11 58.08 58.18 56.87 56.87 0.1M
2022-04-08 59.14 59.19 58.08 58.17 0.0M
2022-04-07 58.43 59.34 58.22 58.52 0.1M
2022-04-06 58.49 59.67 57.40 59.18 0.1M
2022-04-05 62.49 62.82 59.15 59.23 0.1M
2022-04-04 65.00 65.21 62.27 63.48 0.1M
2022-04-01 68.00 68.48 66.00 66.48 0.1M
2022-03-31 64.87 69.04 64.31 67.92 0.1M
2022-03-30 66.90 66.90 65.86 66.00 0.1M
2022-03-29 69.32 69.32 66.90 67.65 0.0M
2022-03-28 65.32 68.72 65.32 68.25 0.1M
2022-03-25 68.80 69.50 66.27 66.87 0.1M
2022-03-24 70.78 70.97 67.78 68.32 0.1M
2022-03-23 71.41 72.90 71.41 72.23 0.0M
2022-03-22 69.49 71.75 69.49 71.50 0.1M
2022-03-21 69.69 69.69 67.77 68.47 0.1M
2022-03-18 69.63 70.99 67.16 70.75 0.2M
2022-03-17 68.71 70.85 67.70 69.85 0.1M
2022-03-16 66.45 67.21 65.16 67.16 0.1M
2022-03-15 64.83 65.99 62.77 64.70 0.0M
2022-03-14 62.16 62.77 61.51 62.50 0.0M
2022-03-11 60.63 61.95 60.50 60.79 0.0M
2022-03-10 59.64 61.12 58.44 60.94 0.0M
2022-03-09 59.23 60.00 58.33 59.26 0.1M
2022-03-08 56.17 56.88 55.20 56.27 0.0M
2022-03-07 56.99 58.22 55.98 56.01 0.0M
2022-03-04 56.64 56.93 55.50 56.02 0.0M
2022-03-03 56.85 57.81 56.18 57.15 0.0M
2022-03-02 56.30 58.81 56.30 58.32 0.0M
2022-03-01 57.00 57.09 55.51 55.77 0.0M
2022-02-28 56.03 58.31 55.63 56.60 0.0M
2022-02-25 54.31 56.05 54.31 55.38 0.0M
2022-02-24 52.76 54.54 52.11 53.97 0.0M
2022-02-23 57.25 57.25 54.35 54.62 0.0M
2022-02-22 56.74 57.89 56.04 56.96 0.0M
2022-02-18 57.32 57.91 56.51 56.68 0.0M
2022-02-17 58.48 59.09 57.16 57.62 0.0M
2022-02-16 57.59 59.48 57.59 58.48 0.0M
2022-02-15 56.89 57.73 56.89 57.35 0.0M
2022-02-14 56.35 56.88 54.85 56.11 0.1M
2022-02-11 57.06 58.50 55.71 56.23 0.0M
2022-02-10 57.35 58.56 56.66 57.00 0.0M
2022-02-09 59.55 60.00 58.16 58.98 0.0M
2022-02-08 58.45 60.13 58.36 59.19 0.1M
2022-02-07 56.35 58.75 56.35 57.34 0.0M
2022-02-04 55.28 56.37 55.07 55.69 0.0M
2022-02-03 53.70 55.79 53.00 55.38 0.0M
2022-02-02 57.00 57.00 55.28 55.31 0.0M
2022-02-01 55.84 56.50 54.95 56.43 0.1M
2022-01-31 54.91 56.34 54.55 56.34 0.1M
2022-01-28 50.57 52.34 50.14 52.34 0.0M
2022-01-27 51.61 52.30 50.53 50.72 0.0M
2022-01-26 50.11 51.20 49.70 50.27 0.1M
2022-01-25 47.83 49.43 47.83 48.81 0.0M
2022-01-24 48.65 49.50 45.63 48.08 0.1M
2022-01-21 49.00 49.00 47.52 48.20 0.0M
2022-01-20 50.46 50.87 49.00 49.29 0.0M
2022-01-19 49.88 50.30 49.23 49.66 0.1M
2022-01-18 50.46 50.77 48.79 49.95 0.1M
2022-01-14 54.85 55.35 54.75 55.10 0.1M
2022-01-13 53.40 54.79 53.20 54.64 0.1M
2022-01-12 53.34 54.35 53.03 53.78 0.1M
2022-01-11 51.86 53.86 51.59 53.50 0.1M
2022-01-10 51.09 51.25 50.46 51.13 0.0M
2022-01-07 51.50 52.99 51.50 51.58 0.0M
2022-01-06 50.96 51.75 50.15 51.50 0.0M
2022-01-05 52.20 52.47 50.79 50.79 0.0M
2022-01-04 51.79 52.56 51.36 52.01 0.0M
2022-01-03 52.78 53.35 51.65 51.85 0.1M