Kenon Holdings Ltd. Ordinary Sharesのデータ

Kenon Holdings Ltd. Ordinary Sharesの基本情報

名前 Kenon Holdings Ltd. Ordinary Shares
ティッカー KEN
国 Singapore
上場年 2015.0
セクター Public Utilities

Kenon Holdings Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.2 30.68 31.0 31.2 2100.0 31.2
2021-02-12 30.47 30.1 30.2 30.1 1000.0 30.1
2021-02-11 30.26 30.0 30.0 30.1 1100.0 30.1
2021-02-10 31.2 30.36 30.48 30.58 2800.0 30.58
2021-02-09 30.56 30.56 30.56 30.56 600.0 30.56
2021-02-08 31.0 30.08 30.08 31.0 900.0 31.0
2021-02-05 28.5 28.5 28.5 28.5 0.0 28.5
2021-02-04 29.14 28.5 28.54 28.5 1300.0 28.5
2021-02-03 29.85 28.82 29.85 29.02 2100.0 29.02
2021-02-02 30.61 29.3 29.34 29.35 1700.0 29.35
2021-02-01 28.65 28.04 28.31 28.5 3500.0 28.5
2021-01-29 27.54 26.75 27.54 27.47 1500.0 27.47
2021-01-28 28.22 26.56 27.7 27.7 13200.0 27.7
2021-01-27 30.22 30.0 30.0 30.22 1300.0 30.22
2021-01-26 31.33 31.04 31.04 31.31 2400.0 31.31
2021-01-25 31.44 30.68 31.11 31.1 3600.0 31.1
2021-01-22 31.0 30.6 31.0 30.6 1200.0 30.6
2021-01-21 30.8 29.87 30.69 30.8 1900.0 30.8
2021-01-20 30.64 30.11 30.51 30.11 1600.0 30.11
2021-01-19 28.44 28.42 28.42 28.44 400.0 28.44
2021-01-15 29.12 29.12 29.12 29.12 1200.0 29.12
2021-01-14 29.83 29.4 29.83 29.4 600.0 29.4
2021-01-13 29.82 29.5 29.52 29.82 700.0 29.82
2021-01-12 29.07 29.03 29.03 29.07 2000.0 29.07
2021-01-11 29.25 28.81 28.81 29.0 3700.0 29.0
2021-01-08 30.44 29.49 30.0 29.95 4500.0 29.95
2021-01-07 30.0 29.01 29.25 30.0 3200.0 30.0
2021-01-06 29.38 28.24 28.24 29.16 6800.0 29.16
2021-01-05 29.58 28.24 29.58 28.24 2100.0 28.24
2021-01-04 30.43 29.38 30.43 29.38 3600.0 29.38
2020-12-31 30.25 29.66 29.66 30.1 2100.0 30.1
2020-12-30 29.8 29.37 29.37 29.8 1000.0 29.8
2020-12-29 28.98 28.07 28.55 28.47 2100.0 28.47
2020-12-28 27.79 27.79 27.79 27.79 500.0 27.79
2020-12-24 28.0 27.7 28.0 28.0 2000.0 28.0
2020-12-23 27.42 27.3 27.3 27.42 500.0 27.42
2020-12-22 27.48 26.33 26.33 27.48 1700.0 27.48
2020-12-21 26.97 26.6 26.97 26.63 900.0 26.63
2020-12-18 27.35 26.89 27.35 26.89 900.0 26.89
2020-12-17 27.31 26.99 26.99 27.31 1100.0 27.31
2020-12-16 26.33 26.17 26.17 26.33 900.0 26.33
2020-12-15 26.78 26.78 26.78 26.78 0.0 26.78
2020-12-14 26.78 26.65 26.66 26.78 1100.0 26.78
2020-12-11 26.15 26.15 26.15 26.15 200.0 26.15
2020-12-10 26.15 26.15 26.15 26.15 600.0 26.15
2020-12-09 26.2 25.95 26.2 25.95 1600.0 25.95
2020-12-08 25.8 25.58 25.8 25.58 400.0 25.58
2020-12-07 25.8 25.44 25.44 25.8 1600.0 25.8
2020-12-04 25.64 25.64 25.64 25.64 300.0 25.64
2020-12-03 25.39 24.94 25.37 25.04 1200.0 25.04
2020-12-02 24.73 24.73 24.73 24.73 200.0 24.73
2020-12-01 25.6 25.19 25.19 25.35 2400.0 25.35
2020-11-30 26.42 25.08 26.08 26.42 16000.0 26.42
2020-11-27 27.1 26.6 27.0 26.67 2000.0 26.67
2020-11-25 26.97 26.62 26.97 26.8 2000.0 26.8
2020-11-24 27.1 26.55 27.1 26.85 2400.0 26.85
2020-11-23 26.64 26.23 26.37 26.4 4400.0 26.4
2020-11-20 24.37 24.37 24.37 24.37 0.0 24.37
2020-11-19 24.66 24.35 24.64 24.37 3100.0 24.37
2020-11-18 24.99 24.0 24.0 24.6 9600.0 24.6
2020-11-17 22.48 22.24 22.24 22.48 700.0 22.48
2020-11-16 22.86 22.23 22.57 22.86 3100.0 22.86
2020-11-13 22.57 22.56 22.56 22.57 600.0 22.57
2020-11-12 22.58 22.24 22.24 22.58 1300.0 22.58
2020-11-11 22.87 22.15 22.15 22.2 3500.0 22.2
2020-11-10 22.35 21.84 22.22 22.35 2700.0 22.35
2020-11-09 23.0 23.0 23.0 23.0 300.0 23.0
2020-11-06 23.33 23.19 23.19 23.3 1400.0 23.3
2020-11-05 23.58 23.22 23.25 23.22 2100.0 23.22
2020-11-04 23.39 22.74 22.74 23.35 6000.0 23.35
2020-11-03 23.45 22.8 23.2 23.39 8500.0 23.39
2020-11-02 23.5 22.69 23.5 22.81 21300.0 20.58
2020-10-30 25.34 24.57 24.8 24.8 25900.0 20.36
2020-10-29 24.7 23.7 23.95 24.67 6300.0 20.26
2020-10-28 24.44 23.66 24.44 23.95 3800.0 19.67
2020-10-27 25.0 24.37 25.0 24.68 3300.0 20.27
2020-10-26 25.3 24.8 25.3 25.05 6400.0 20.57
2020-10-23 25.95 25.72 25.78 25.95 1900.0 21.31
2020-10-22 25.42 25.34 25.42 25.34 700.0 20.8
2020-10-21 25.4 25.0 25.0 25.37 2100.0 20.83
2020-10-20 24.67 24.67 24.67 24.67 500.0 20.25
2020-10-19 24.75 24.66 24.66 24.75 400.0 20.32
2020-10-16 23.83 23.83 23.83 23.83 100.0 19.57
2020-10-15 23.83 23.83 23.83 23.83 0.0 19.57
2020-10-14 23.83 21.39 23.0 23.83 2700.0 19.57
2020-10-13 24.0 22.91 24.0 22.91 1600.0 18.81
2020-10-12 23.75 23.75 23.75 23.75 0.0 19.5
2020-10-09 23.75 23.75 23.75 23.75 0.0 19.5
2020-10-08 24.33 23.75 24.33 23.75 500.0 19.5
2020-10-07 24.35 24.35 24.35 24.35 0.0 19.99
2020-10-06 24.35 24.16 24.16 24.35 600.0 19.99
2020-10-05 24.7 23.87 23.87 24.7 6400.0 20.28
2020-10-02 22.97 22.97 22.97 22.97 200.0 18.86
2020-10-01 22.86 22.86 22.86 22.86 0.0 18.77
2020-09-30 22.86 21.66 21.66 22.86 3400.0 18.77
2020-09-29 21.26 21.18 21.26 21.18 700.0 17.39
2020-09-28 20.34 20.19 20.24 20.19 1000.0 16.58
2020-09-25 19.8 19.8 19.8 19.8 100.0 16.26
2020-09-24 19.76 19.46 19.6 19.76 1700.0 16.22
2020-09-23 21.0 20.03 21.0 20.15 4200.0 16.54
2020-09-22 22.07 21.5 21.78 21.5 2900.0 17.65
2020-09-21 21.92 21.64 21.64 21.92 400.0 18.0
2020-09-18 22.59 22.59 22.59 22.59 300.0 18.55
2020-09-17 21.73 21.36 21.73 21.36 200.0 17.54
2020-09-16 22.25 21.73 21.73 22.16 3400.0 18.2
2020-09-15 20.75 20.75 20.75 20.75 0.0 17.04
2020-09-14 20.91 20.61 20.61 20.75 2600.0 17.04
2020-09-11 20.3 19.77 20.3 20.18 3000.0 16.57
2020-09-10 20.22 20.22 20.22 20.22 0.0 16.6
2020-09-09 21.0 20.22 21.0 20.22 800.0 16.6
2020-09-08 21.45 20.43 20.47 20.99 1200.0 17.23
2020-09-04 20.25 20.25 20.25 20.25 0.0 16.63
2020-09-03 21.35 20.25 21.35 20.25 2000.0 16.63
2020-09-02 21.85 21.7 21.83 21.85 800.0 17.94
2020-09-01 21.76 21.66 21.76 21.66 400.0 17.78
2020-08-31 22.32 22.07 22.07 22.32 500.0 18.33
2020-08-28 22.5 22.17 22.17 22.5 700.0 18.47
2020-08-27 21.78 21.78 21.78 21.78 300.0 17.88
2020-08-26 21.79 21.79 21.79 21.79 300.0 17.89
2020-08-25 21.51 21.5 21.51 21.5 2100.0 17.65
2020-08-24 21.68 21.09 21.5 21.1 3900.0 17.32
2020-08-21 19.43 19.43 19.43 19.43 400.0 15.95
2020-08-20 20.14 20.14 20.14 20.14 0.0 16.54
2020-08-19 20.49 20.01 20.49 20.14 1400.0 16.54
2020-08-18 20.59 20.04 20.14 20.59 2900.0 16.91
2020-08-17 20.9 20.9 20.9 20.9 600.0 17.16
2020-08-14 21.01 21.0 21.01 21.0 300.0 17.24
2020-08-13 21.04 21.04 21.04 21.04 0.0 17.28
2020-08-12 21.08 21.04 21.07 21.04 2700.0 17.28
2020-08-11 21.05 21.05 21.05 21.05 0.0 17.28
2020-08-10 21.05 21.05 21.05 21.05 200.0 17.28
2020-08-07 20.72 20.27 20.27 20.71 1000.0 17.0
2020-08-06 20.92 20.92 20.92 20.92 0.0 17.18
2020-08-05 20.92 20.44 20.84 20.92 2300.0 17.18
2020-08-04 20.57 20.19 20.26 20.57 800.0 16.89
2020-08-03 20.8 19.98 20.25 20.63 3800.0 16.94
2020-07-31 20.3 20.29 20.29 20.3 300.0 16.66
2020-07-30 20.0 20.0 20.0 20.0 0.0 16.42
2020-07-29 20.0 20.0 20.0 20.0 1000.0 16.42
2020-07-28 20.08 20.08 20.08 20.08 0.0 16.49
2020-07-27 20.08 20.08 20.08 20.08 0.0 16.49
2020-07-24 20.08 20.08 20.08 20.08 0.0 16.49
2020-07-23 20.61 20.08 20.61 20.08 4000.0 16.49
2020-07-22 21.2 20.26 20.26 21.2 500.0 17.41
2020-07-21 20.96 20.56 20.56 20.96 1500.0 17.21
2020-07-20 20.73 20.49 20.73 20.49 900.0 16.82
2020-07-17 20.63 20.63 20.63 20.63 200.0 16.94
2020-07-16 21.08 21.08 21.08 21.08 0.0 17.3
2020-07-15 21.08 20.76 20.81 21.08 700.0 17.3
2020-07-14 20.53 20.1 20.1 20.16 1100.0 16.55
2020-07-13 19.68 19.02 19.02 19.5 2600.0 16.01
2020-07-10 17.8 17.75 17.75 17.8 500.0 14.62
2020-07-09 17.8 17.8 17.8 17.8 200.0 14.62
2020-07-08 18.43 17.61 18.43 17.8 1900.0 14.62
2020-07-07 19.2 18.79 19.2 18.79 1200.0 15.43
2020-07-06 19.72 19.57 19.7 19.57 3800.0 16.07
2020-07-02 21.45 20.8 21.33 20.8 4600.0 17.08
2020-07-01 21.49 20.41 20.41 21.4 9400.0 17.57
2020-06-30 19.15 19.15 19.15 19.15 300.0 15.72
2020-06-29 19.15 19.06 19.15 19.06 1000.0 15.65
2020-06-26 20.17 19.86 20.17 19.86 300.0 16.31
2020-06-25 20.58 19.83 20.58 19.83 600.0 16.28
2020-06-24 21.12 21.12 21.12 21.12 0.0 17.34
2020-06-23 21.5 20.9 21.33 21.12 6500.0 17.34
2020-06-22 21.8 21.46 21.56 21.46 1300.0 17.62
2020-06-19 21.75 21.72 21.72 21.75 300.0 17.86
2020-06-18 21.54 21.53 21.53 21.54 400.0 17.69
2020-06-17 21.7 21.31 21.7 21.31 400.0 17.5
2020-06-16 21.61 21.61 21.61 21.61 600.0 17.74
2020-06-15 20.6 20.6 20.6 20.6 800.0 16.91
2020-06-12 20.95 20.44 20.44 20.93 800.0 17.19
2020-06-11 21.4 21.4 21.4 21.4 1100.0 17.57
2020-06-10 22.1 22.09 22.1 22.09 600.0 18.14
2020-06-09 21.95 21.95 21.95 21.95 200.0 18.02
2020-06-08 22.4 22.4 22.4 22.4 200.0 18.39
2020-06-05 22.4 22.2 22.2 22.2 2100.0 18.23
2020-06-04 22.08 21.86 21.86 22.0 1100.0 18.06
2020-06-03 21.9 21.65 21.9 21.9 3500.0 17.98
2020-06-02 21.68 21.68 21.68 21.68 200.0 17.8
2020-06-01 21.75 21.01 21.01 21.75 800.0 17.86
2020-05-29 21.28 20.49 21.28 20.49 1700.0 16.82
2020-05-28 21.31 20.69 20.69 21.28 1800.0 17.47
2020-05-27 20.65 20.6 20.6 20.6 400.0 16.91
2020-05-26 20.99 20.22 20.99 20.32 1800.0 16.68
2020-05-22 21.3 20.74 20.74 21.3 900.0 17.49
2020-05-21 21.27 20.9 20.9 21.27 1300.0 17.46
2020-05-20 21.5 21.25 21.5 21.25 400.0 17.45
2020-05-19 21.42 21.21 21.21 21.42 1800.0 17.59
2020-05-18 20.09 20.09 20.09 20.09 0.0 16.5
2020-05-15 20.09 19.7 19.7 20.09 500.0 16.5
2020-05-14 19.99 19.45 19.9 19.99 2000.0 16.41
2020-05-13 20.82 20.82 20.82 20.82 200.0 17.09
2020-05-12 20.87 20.87 20.87 20.87 0.0 17.14
2020-05-11 21.32 20.27 21.26 20.87 8600.0 17.14
2020-05-08 21.65 20.67 21.65 20.67 500.0 16.97
2020-05-07 20.8 20.8 20.8 20.8 0.0 17.08
2020-05-06 20.83 20.8 20.83 20.8 400.0 17.08
2020-05-05 20.99 20.75 20.77 20.75 1900.0 17.04
2020-05-04 19.53 19.53 19.53 19.53 0.0 16.04
2020-05-01 20.22 19.53 20.22 19.53 1700.0 16.04
2020-04-30 20.77 18.06 18.06 20.22 17800.0 16.6
2020-04-29 16.56 16.56 16.56 16.56 300.0 13.6
2020-04-28 16.75 16.75 16.75 16.75 0.0 13.75
2020-04-27 16.75 16.51 16.51 16.75 3100.0 13.75
2020-04-24 16.0 16.0 16.0 16.0 0.0 13.14
2020-04-23 16.3 15.8 15.8 16.0 900.0 13.14
2020-04-22 15.75 15.75 15.75 15.75 0.0 12.93
2020-04-21 15.75 15.75 15.75 15.75 1000.0 12.93
2020-04-20 15.92 15.16 15.92 15.41 1600.0 12.65
2020-04-17 15.94 15.91 15.91 15.94 1100.0 13.09
2020-04-16 15.7 15.5 15.5 15.55 3000.0 12.77
2020-04-15 15.18 15.18 15.18 15.18 0.0 12.47
2020-04-14 15.18 15.02 15.09 15.18 1000.0 12.47
2020-04-13 15.5 15.5 15.5 15.5 0.0 12.73
2020-04-09 18.58 15.5 16.96 15.5 5700.0 12.73
2020-04-08 16.0 16.0 16.0 16.0 0.0 13.14
2020-04-07 16.59 15.33 15.33 16.0 2100.0 13.14
2020-04-06 15.3 14.88 14.99 15.3 1000.0 12.56
2020-04-03 14.13 14.13 14.13 14.13 0.0 11.6
2020-04-02 14.13 14.13 14.13 14.13 700.0 11.6
2020-04-01 13.75 13.67 13.75 13.67 900.0 11.22
2020-03-31 14.45 14.25 14.45 14.25 700.0 11.7
2020-03-30 14.99 14.99 14.99 14.99 400.0 12.31
2020-03-27 15.66 15.66 15.66 15.66 400.0 12.86
2020-03-26 16.0 16.0 16.0 16.0 0.0 13.14
2020-03-25 16.0 14.44 14.44 16.0 3700.0 13.14
2020-03-24 14.64 14.39 14.39 14.48 7400.0 11.89
2020-03-23 13.61 12.51 12.51 13.61 2400.0 11.18
2020-03-20 12.78 12.7 12.78 12.7 700.0 10.43
2020-03-19 12.62 11.82 11.82 12.46 5400.0 10.23
2020-03-18 10.9 10.7 10.85 10.74 2800.0 8.82
2020-03-17 11.26 10.95 11.0 11.24 5000.0 9.23
2020-03-16 13.0 10.56 13.0 11.05 6900.0 9.07
2020-03-13 12.3 11.95 11.95 12.3 1100.0 10.1
2020-03-12 12.36 11.02 11.51 11.76 5200.0 9.66
2020-03-11 13.53 13.21 13.49 13.31 1700.0 10.93
2020-03-10 13.64 13.54 13.57 13.57 2900.0 11.14
2020-03-09 13.62 13.5 13.5 13.62 1200.0 11.19
2020-03-06 15.61 15.32 15.61 15.32 300.0 12.58
2020-03-05 15.93 15.65 15.93 15.73 400.0 12.91
2020-03-04 16.75 16.75 16.75 16.75 800.0 13.75
2020-03-03 17.5 16.39 17.5 16.41 2900.0 13.47
2020-03-02 16.44 16.36 16.44 16.36 1100.0 13.43
2020-02-28 16.41 16.01 16.01 16.41 1700.0 13.47
2020-02-27 16.66 16.35 16.35 16.37 1700.0 13.44
2020-02-26 17.01 16.71 16.96 16.71 3300.0 13.72
2020-02-25 17.5 17.03 17.5 17.03 4600.0 13.98
2020-02-24 17.57 17.03 17.57 17.34 3500.0 14.24
2020-02-21 18.98 18.73 18.98 18.76 1300.0 15.41
2020-02-20 18.69 18.69 18.69 18.69 600.0 15.35
2020-02-19 18.7 18.7 18.7 18.7 700.0 15.35
2020-02-18 19.03 18.43 18.43 19.03 700.0 15.63