NYSE : KEN
Kenon Holdings Ltd. — Price history
Utilities · Utilities - Independent Power Producers · Singapore
Last price 68.01 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.57B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kenon Holdings Ltd. (KEN) closed at 65.73 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 65.81 | 65.93 | 65.47 | 65.73 | 598 | +2.53% |
| 2026-10-30 | 64.9 | 65.35 | 63.68 | 64.11 | 11,487 | -5.73% |
| 2026-10-29 | 67.7 | 68.615 | 67.36 | 68.01 | 16,852 | +3.83% |
| 2026-10-28 | 65.82 | 66.22 | 65.5 | 65.5 | 11,925 | -4.38% |
| 2026-10-27 | 66.78 | 68.995 | 66.78 | 68.5 | 24,593 | +3.33% |
| 2026-10-26 | 65.01 | 67.08 | 65.01 | 66.29 | 29,384 | +3.53% |
| 2026-10-23 | 64.01 | 64.93 | 64.01 | 64.03 | 12,148 | -1.51% |
| 2026-10-22 | 66.56 | 66.56 | 64.83 | 65.01 | 17,715 | -0.96% |
| 2026-10-21 | 66.15 | 66.15 | 65.48 | 65.64 | 16,882 | +3.93% |
| 2026-10-20 | 63.59 | 63.65 | 63.09 | 63.16 | 15,147 | +1.66% |
| 2026-10-19 | 63.37 | 63.96 | 62.13 | 62.13 | 27,685 | -2.06% |
| 2026-10-16 | 65.1 | 65.1 | 62.75 | 63.44 | 50,721 | +0.62% |
| 2026-10-15 | 63.8 | 63.8 | 62.545 | 63.05 | 28,623 | +1.96% |
| 2026-10-14 | 63.07 | 63.07 | 61.58 | 61.84 | 9,942 | -2.48% |
| 2026-10-13 | 64 | 64.4 | 63.18 | 63.41 | 11,348 | +3.51% |
| 2026-10-12 | 61.7 | 61.85 | 61.09 | 61.26 | 8,269 | +2.37% |
| 2026-10-09 | 60.46 | 60.46 | 59.651 | 59.84 | 9,515 | +0.52% |
| 2026-10-08 | 59.54 | 60.18 | 59.53 | 59.53 | 14,934 | -4.08% |
| 2026-10-07 | 61.52 | 62.06 | 61.32 | 62.06 | 14,632 | +0.88% |
| 2026-10-06 | 61.71 | 62.215 | 61.21 | 61.52 | 11,894 | +0.51% |
| 2026-10-05 | 61.49 | 61.49 | 60.73 | 61.21 | 8,700 | +1.19% |
| 2026-10-02 | 59.5 | 60.8 | 59.5 | 60.49 | 15,819 | +1.87% |
| 2026-10-01 | 59.01 | 59.55 | 58.89 | 59.38 | 12,455 | -1.36% |
| 2026-09-30 | 61.18 | 62.93 | 59.72 | 60.2 | 22,049 | -7.63% |
| 2026-09-29 | 63.36 | 65.7 | 63.36 | 65.17 | 12,772 | +1.67% |
| 2026-09-28 | 64.1 | 65.55 | 64.1 | 64.1 | 12,541 | +0.55% |
| 2026-09-25 | 63.47 | 64.07 | 63.32 | 63.75 | 11,598 | -0.02% |
| 2026-09-24 | 63.48 | 64.365 | 63.42 | 63.76 | 9,472 | -2.80% |
| 2026-09-23 | 65.86 | 66.38 | 65.6 | 65.6 | 8,167 | -0.43% |
| 2026-09-22 | 65.99 | 66.17 | 65.5 | 65.88 | 6,351 | -0.32% |
| 2026-09-21 | 66.1 | 66.21 | 65.4 | 66.09 | 7,358 | +1.09% |
| 2026-09-18 | 65.17 | 66.24 | 64.85 | 65.38 | 18,814 | -1.31% |
| 2026-09-17 | 65.08 | 66.71 | 64.98 | 66.25 | 13,764 | +5.68% |
| 2026-09-16 | 62.97 | 63.55 | 62.25 | 62.69 | 21,655 | +1.26% |
| 2026-09-15 | 62.3 | 62.3 | 61.84 | 61.91 | 18,505 | -3.73% |
| 2026-09-14 | 63.83 | 64.645 | 63.83 | 64.31 | 11,807 | -2.40% |
| 2026-09-11 | 66.15 | 66.29 | 65.633 | 65.89 | 11,992 | +1.14% |
| 2026-09-10 | 66.76 | 66.76 | 65.15 | 65.15 | 11,278 | -5.89% |
| 2026-09-09 | 70.33 | 70.61 | 68.86 | 69.23 | 20,137 | +0.96% |
| 2026-09-08 | 68.61 | 69.19 | 68.37 | 68.57 | 18,382 | -0.88% |
| 2026-09-04 | 67.26 | 69.42 | 67.26 | 69.18 | 18,899 | +3.86% |
| 2026-09-03 | 64.95 | 66.954 | 64.95 | 66.61 | 19,214 | +1.42% |
| 2026-09-02 | 65.31 | 66.02 | 65.25 | 65.68 | 11,212 | +2.80% |
| 2026-09-01 | 65.06 | 65.24 | 63.89 | 63.89 | 25,276 | -6.76% |
| 2026-08-31 | 68.32 | 68.77 | 68.32 | 68.52 | 15,027 | +1.92% |
| 2026-08-28 | 67.82 | 68.37 | 67.16 | 67.23 | 15,822 | -2.38% |
| 2026-08-27 | 68.35 | 69.17 | 68.35 | 68.87 | 14,871 | +4.03% |
| 2026-08-26 | 66.83 | 66.83 | 65.93 | 66.2 | 10,719 | -0.69% |
| 2026-08-25 | 66.77 | 67.01 | 66.36 | 66.66 | 24,875 | +1.23% |
| 2026-08-24 | 66.32 | 66.515 | 65.55 | 65.85 | 15,389 | -0.60% |
| 2026-08-21 | 66.39 | 66.545 | 65.85 | 66.25 | 20,213 | +1.61% |
| 2026-08-20 | 65.55 | 66.3 | 64.68 | 65.2 | 12,569 | +1.78% |
| 2026-08-19 | 64.44 | 65.09 | 63.5 | 64.06 | 54,013 | -0.11% |
| 2026-08-18 | 64.68 | 64.92 | 63.72 | 64.13 | 14,143 | -1.29% |
| 2026-08-17 | 65.87 | 65.87 | 64.635 | 64.97 | 12,543 | -2.29% |
| 2026-08-14 | 67.38 | 67.38 | 66.13 | 66.49 | 12,083 | -1.85% |
| 2026-08-13 | 67.06 | 68.2 | 67.06 | 67.74 | 16,800 | -0.48% |
| 2026-08-12 | 68.6 | 68.715 | 67.38 | 68.07 | 20,508 | +6.23% |
| 2026-08-11 | 64.66 | 64.84 | 63.67 | 64.08 | 21,421 | -0.22% |
| 2026-08-10 | 65 | 65.02 | 64.02 | 64.22 | 17,686 | -2.89% |
| 2026-08-07 | 66.37 | 66.66 | 65.6 | 66.13 | 17,832 | +1.04% |
| 2026-08-06 | 65.01 | 66.825 | 65.01 | 65.45 | 32,360 | +1.79% |
| 2026-08-05 | 65.6 | 65.6 | 64.3 | 64.3 | 17,516 | -5.70% |
| 2026-08-04 | 67.5 | 68.48 | 66.83 | 68.19 | 17,792 | +2.96% |
| 2026-08-03 | 66.03 | 66.62 | 65.73 | 66.23 | 15,673 | -1.69% |
| 2026-07-31 | 67.16 | 67.68 | 66.9 | 67.37 | 22,654 | +1.05% |
| 2026-07-30 | 65.51 | 66.99 | 65.51 | 66.67 | 22,365 | +4.45% |
| 2026-07-29 | 66.98 | 67.03 | 63.83 | 63.83 | 30,272 | -5.32% |
| 2026-07-28 | 68.68 | 68.68 | 67.2 | 67.42 | 25,691 | -3.60% |
| 2026-07-27 | 70.81 | 71.14 | 69.17 | 69.94 | 17,775 | +0.82% |
| 2026-07-24 | 68.09 | 70.4 | 68.09 | 69.37 | 21,043 | +1.92% |
| 2026-07-23 | 68.03 | 68.84 | 67.87 | 68.06 | 10,962 | -1.29% |
| 2026-07-22 | 70 | 70.27 | 68.71 | 68.95 | 21,891 | -0.81% |
| 2026-07-21 | 68.91 | 69.61 | 68.77 | 69.51 | 20,899 | +3.27% |
| 2026-07-20 | 67.67 | 68.105 | 67.09 | 67.31 | 19,272 | +2.12% |
| 2026-07-17 | 65.83 | 66.48 | 65.62 | 65.91 | 13,023 | -1.36% |
| 2026-07-16 | 67.39 | 67.87 | 66.66 | 66.82 | 24,235 | -1.49% |
| 2026-07-15 | 67.45 | 68.42 | 67.25 | 67.83 | 20,923 | +1.74% |
| 2026-07-14 | 66.2 | 67.39 | 66.2 | 66.67 | 15,904 | +2.21% |
| 2026-07-13 | 65.33 | 65.79 | 65.08 | 65.23 | 13,157 | -0.78% |
| 2026-07-10 | 65.82 | 67.219 | 65.52 | 65.74 | 14,616 | -0.98% |
| 2026-07-09 | 66.1 | 66.79 | 65.98 | 66.39 | 25,415 | -1.75% |
| 2026-07-08 | 67 | 68.055 | 66.8 | 67.57 | 18,010 | +0.13% |
| 2026-07-07 | 68.03 | 68.59 | 67.48 | 67.48 | 25,347 | -4.45% |
| 2026-07-06 | 70.12 | 71.27 | 69.67 | 70.62 | 33,925 | +3.70% |
| 2026-07-02 | 70 | 70.2 | 67.82 | 68.1 | 36,732 | -1.63% |
| 2026-07-01 | 69.71 | 70.49 | 69.08 | 69.23 | 42,002 | +3.54% |
| 2026-06-30 | 67.09 | 67.78 | 66.47 | 66.86 | 31,811 | -1.11% |
| 2026-06-29 | 68.26 | 68.71 | 66.86 | 67.61 | 30,751 | +2.66% |
| 2026-06-26 | 67.23 | 67.295 | 65.81 | 65.86 | 18,941 | -1.11% |
| 2026-06-25 | 67.28 | 67.5 | 66.225 | 66.6 | 39,210 | +0.00% |
| 2026-06-24 | 66.56 | 67.89 | 66.509 | 66.6 | 26,475 | +0.03% |
| 2026-06-23 | 65.23 | 67 | 65.06 | 66.58 | 37,068 | +0.54% |
| 2026-06-22 | 66 | 66.61 | 65.13 | 66.22 | 47,557 | -3.46% |
| 2026-06-18 | 68.74 | 68.95 | 67.5 | 68.59 | 35,166 | +3.24% |
| 2026-06-17 | 68.86 | 68.97 | 66.03 | 66.44 | 41,144 | -4.68% |
| 2026-06-16 | 70.57 | 71.49 | 69.48 | 69.7 | 31,106 | -0.06% |
| 2026-06-15 | 70.84 | 70.865 | 69.42 | 69.74 | 30,635 | -3.75% |
| 2026-06-12 | 72.1 | 73.08 | 72 | 72.46 | 14,080 | +0.54% |
| 2026-06-11 | 70 | 72.505 | 69.47 | 72.07 | 44,774 | +2.50% |
| 2026-06-10 | 70.54 | 71.59 | 70.05 | 70.31 | 34,015 | -5.06% |
| 2026-06-09 | 75.84 | 75.84 | 73.26 | 74.06 | 31,514 | -3.25% |
| 2026-06-08 | 76.32 | 77.21 | 75.65 | 76.55 | 27,862 | +1.93% |
| 2026-06-05 | 79.19 | 79.19 | 75.01 | 75.1 | 32,419 | -5.57% |
| 2026-06-04 | 80.27 | 80.72 | 79.35 | 79.53 | 25,825 | -2.30% |
| 2026-06-03 | 84.49 | 84.49 | 81.19 | 81.4 | 42,279 | -5.81% |
| 2026-06-02 | 86.68 | 87.79 | 86.15 | 86.42 | 30,027 | -3.56% |
| 2026-06-01 | 89.37 | 90.34 | 89 | 89.61 | 15,536 | -1.28% |
| 2026-05-29 | 91.43 | 91.43 | 90.01 | 90.77 | 23,490 | -1.14% |
| 2026-05-28 | 89.7 | 93.38 | 89.58 | 91.82 | 23,436 | -2.85% |
| 2026-05-27 | 94.85 | 94.91 | 91.7 | 94.51 | 41,884 | +5.66% |
| 2026-05-26 | 88.47 | 90 | 88.47 | 89.45 | 19,037 | +4.35% |
| 2026-05-22 | 85.58 | 86.275 | 85.32 | 85.72 | 12,399 | -0.08% |
| 2026-05-21 | 84.59 | 86.395 | 84.59 | 85.79 | 15,438 | -0.06% |
| 2026-05-20 | 83.25 | 86.92 | 82.72 | 85.84 | 19,989 | +2.50% |
| 2026-05-19 | 83.3 | 85.93 | 83.03 | 83.75 | 28,439 | -0.97% |
| 2026-05-18 | 85.6 | 85.6 | 83.5 | 84.57 | 28,418 | -3.97% |
| 2026-05-15 | 89.92 | 89.92 | 87.5 | 88.07 | 12,012 | -3.70% |
| 2026-05-14 | 90.71 | 91.5 | 90 | 91.45 | 15,701 | +0.95% |
| 2026-05-13 | 91.76 | 91.76 | 90.4 | 90.59 | 16,775 | -1.36% |