Grab Holdings Limited (GRAB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 2.7600 | 2.7700 | 2.6900 | 2.7700 | 2.7700 | 9,570,300 |
| 24 Mar 2023 | 2.7400 | 2.7800 | 2.6500 | 2.6800 | 2.6800 | 16,265,500 |
| 23 Mar 2023 | 2.8100 | 2.9000 | 2.7250 | 2.7500 | 2.7500 | 17,044,900 |
| 22 Mar 2023 | 2.8700 | 2.8950 | 2.7700 | 2.7800 | 2.7800 | 7,478,600 |
| 21 Mar 2023 | 2.8000 | 2.9650 | 2.7900 | 2.8700 | 2.8700 | 10,508,600 |
| 20 Mar 2023 | 2.7900 | 2.8600 | 2.7500 | 2.7900 | 2.7900 | 7,645,700 |
| 17 Mar 2023 | 2.8600 | 2.8800 | 2.7600 | 2.8600 | 2.8600 | 13,443,600 |
| 16 Mar 2023 | 2.8400 | 2.8700 | 2.7500 | 2.8400 | 2.8400 | 16,010,300 |
| 15 Mar 2023 | 2.8500 | 2.8800 | 2.8100 | 2.8500 | 2.8500 | 6,693,400 |
| 14 Mar 2023 | 2.9300 | 2.9900 | 2.8700 | 2.9100 | 2.9100 | 11,652,600 |
| 13 Mar 2023 | 2.7800 | 2.9200 | 2.7600 | 2.8600 | 2.8600 | 11,136,000 |
| 10 Mar 2023 | 2.9700 | 2.9900 | 2.8050 | 2.8500 | 2.8500 | 15,447,600 |
| 09 Mar 2023 | 3.1200 | 3.1850 | 2.9700 | 2.9900 | 2.9900 | 16,911,300 |
| 08 Mar 2023 | 3.1300 | 3.1700 | 3.0300 | 3.1600 | 3.1600 | 9,262,400 |
| 07 Mar 2023 | 3.1100 | 3.2000 | 3.1000 | 3.1100 | 3.1100 | 12,315,000 |
| 06 Mar 2023 | 3.2400 | 3.2550 | 3.1100 | 3.1400 | 3.1400 | 12,759,300 |
| 03 Mar 2023 | 3.1700 | 3.3100 | 3.1700 | 3.2800 | 3.2800 | 11,080,900 |
| 02 Mar 2023 | 3.0300 | 3.2150 | 3.0100 | 3.2000 | 3.2000 | 11,134,200 |
| 01 Mar 2023 | 3.2400 | 3.2500 | 3.0800 | 3.1000 | 3.1000 | 9,128,100 |
| 28 Feb 2023 | 3.1750 | 3.2600 | 3.1400 | 3.2100 | 3.2100 | 12,384,000 |
| 27 Feb 2023 | 3.1300 | 3.2300 | 3.0800 | 3.1700 | 3.1700 | 13,512,900 |
| 24 Feb 2023 | 3.1500 | 3.1600 | 3.0500 | 3.1000 | 3.1000 | 21,298,300 |
| 23 Feb 2023 | 3.5500 | 3.5700 | 3.1500 | 3.2100 | 3.2100 | 26,941,200 |
| 22 Feb 2023 | 3.4500 | 3.5500 | 3.3500 | 3.5000 | 3.5000 | 18,951,100 |
| 21 Feb 2023 | 3.4700 | 3.5200 | 3.3800 | 3.4000 | 3.4000 | 12,430,000 |
| 17 Feb 2023 | 3.6500 | 3.6900 | 3.4300 | 3.4800 | 3.4800 | 17,605,800 |
| 16 Feb 2023 | 3.6300 | 3.7300 | 3.5600 | 3.6700 | 3.6700 | 20,078,600 |
| 15 Feb 2023 | 3.4400 | 3.7100 | 3.3550 | 3.6800 | 3.6800 | 21,899,900 |
| 14 Feb 2023 | 3.3400 | 3.4950 | 3.3000 | 3.4800 | 3.4800 | 19,160,300 |
| 13 Feb 2023 | 3.3600 | 3.4200 | 3.3000 | 3.3700 | 3.3700 | 27,083,600 |
| 10 Feb 2023 | 3.3700 | 3.4200 | 3.2600 | 3.3300 | 3.3300 | 14,396,000 |
| 09 Feb 2023 | 3.6300 | 3.7200 | 3.4100 | 3.4400 | 3.4400 | 17,004,300 |
| 08 Feb 2023 | 3.5500 | 3.7100 | 3.5200 | 3.6100 | 3.6100 | 16,726,600 |
| 07 Feb 2023 | 3.4800 | 3.5100 | 3.4000 | 3.5000 | 3.5000 | 13,876,600 |
| 06 Feb 2023 | 3.5000 | 3.5190 | 3.3500 | 3.4600 | 3.4600 | 22,717,600 |
| 03 Feb 2023 | 3.6000 | 3.6900 | 3.5200 | 3.5500 | 3.5500 | 20,017,100 |
| 02 Feb 2023 | 3.7200 | 3.8000 | 3.5100 | 3.6300 | 3.6300 | 28,678,200 |
| 01 Feb 2023 | 3.8250 | 3.8900 | 3.7000 | 3.7200 | 3.7200 | 19,163,600 |
| 31 Jan 2023 | 3.7000 | 3.8500 | 3.6600 | 3.7900 | 3.7900 | 14,392,200 |
| 30 Jan 2023 | 3.6100 | 3.7650 | 3.5900 | 3.7100 | 3.7100 | 15,694,900 |
| 27 Jan 2023 | 3.6300 | 3.7700 | 3.6100 | 3.7100 | 3.7100 | 26,018,200 |
| 26 Jan 2023 | 3.7450 | 3.8400 | 3.5900 | 3.6300 | 3.6300 | 15,752,200 |
| 25 Jan 2023 | 3.6000 | 3.6900 | 3.5000 | 3.6800 | 3.6800 | 16,820,100 |
| 24 Jan 2023 | 3.7000 | 3.7000 | 3.5700 | 3.6000 | 3.6000 | 11,913,500 |
| 23 Jan 2023 | 3.6900 | 3.7800 | 3.6400 | 3.7400 | 3.7400 | 12,914,200 |
| 20 Jan 2023 | 3.7000 | 3.8000 | 3.5950 | 3.6800 | 3.6800 | 22,306,000 |
| 19 Jan 2023 | 3.6800 | 3.8000 | 3.5900 | 3.5900 | 3.5900 | 18,957,200 |
| 18 Jan 2023 | 3.9900 | 4.0000 | 3.5900 | 3.7100 | 3.7100 | 61,452,800 |
| 17 Jan 2023 | 3.7350 | 4.0300 | 3.7100 | 3.9700 | 3.9700 | 44,296,700 |
| 13 Jan 2023 | 3.5500 | 3.6250 | 3.5200 | 3.5800 | 3.5800 | 13,633,900 |
| 12 Jan 2023 | 3.6200 | 3.6900 | 3.5300 | 3.6100 | 3.6100 | 9,942,000 |
| 11 Jan 2023 | 3.7500 | 3.7500 | 3.5300 | 3.6100 | 3.6100 | 17,341,800 |
| 10 Jan 2023 | 3.7100 | 3.7550 | 3.5600 | 3.7200 | 3.7200 | 14,966,300 |
| 09 Jan 2023 | 3.5300 | 3.8100 | 3.5200 | 3.7200 | 3.7200 | 27,907,500 |
| 06 Jan 2023 | 3.5000 | 3.5750 | 3.4200 | 3.4700 | 3.4700 | 10,875,900 |
| 05 Jan 2023 | 3.4600 | 3.5400 | 3.4200 | 3.4800 | 3.4800 | 7,799,400 |
| 04 Jan 2023 | 3.5000 | 3.5550 | 3.3600 | 3.5000 | 3.5000 | 11,774,900 |
| 03 Jan 2023 | 3.2800 | 3.4800 | 3.2600 | 3.4600 | 3.4600 | 16,958,600 |
| 30 Dec 2022 | 3.1500 | 3.3000 | 3.1300 | 3.2200 | 3.2200 | 5,819,400 |
| 29 Dec 2022 | 3.1600 | 3.2700 | 3.0700 | 3.2100 | 3.2100 | 9,292,300 |
| 28 Dec 2022 | 3.2800 | 3.2900 | 3.1500 | 3.1500 | 3.1500 | 7,438,700 |
| 27 Dec 2022 | 3.2200 | 3.3300 | 3.1800 | 3.3000 | 3.3000 | 11,488,400 |
| 23 Dec 2022 | 3.0800 | 3.3000 | 2.9700 | 3.2700 | 3.2700 | 16,310,500 |
| 22 Dec 2022 | 3.1300 | 3.1500 | 3.0300 | 3.0600 | 3.0600 | 12,406,200 |
| 21 Dec 2022 | 2.9900 | 3.1200 | 2.9200 | 3.1200 | 3.1200 | 9,104,400 |
| 20 Dec 2022 | 3.0050 | 3.0700 | 2.9400 | 2.9900 | 2.9900 | 9,587,800 |
| 19 Dec 2022 | 3.1900 | 3.2000 | 3.0000 | 3.0100 | 3.0100 | 8,924,600 |
| 16 Dec 2022 | 3.1800 | 3.3400 | 3.1500 | 3.1900 | 3.1900 | 18,201,400 |
| 15 Dec 2022 | 3.2000 | 3.3700 | 3.2000 | 3.2000 | 3.2000 | 18,844,500 |
| 14 Dec 2022 | 3.2100 | 3.3790 | 3.1900 | 3.3100 | 3.3100 | 17,797,500 |
| 13 Dec 2022 | 3.2900 | 3.3200 | 3.1750 | 3.2200 | 3.2200 | 19,963,100 |
| 12 Dec 2022 | 3.0000 | 3.1700 | 2.9850 | 3.1500 | 3.1500 | 12,249,700 |
| 09 Dec 2022 | 3.0800 | 3.1100 | 3.0100 | 3.0200 | 3.0200 | 6,890,600 |
| 08 Dec 2022 | 2.9850 | 3.1150 | 2.9200 | 3.0600 | 3.0600 | 10,066,100 |
| 07 Dec 2022 | 2.9600 | 3.0200 | 2.8750 | 2.9400 | 2.9400 | 17,067,600 |
| 06 Dec 2022 | 3.0800 | 3.0950 | 2.9600 | 3.0100 | 3.0100 | 14,053,100 |
| 05 Dec 2022 | 3.1600 | 3.2100 | 3.0400 | 3.1000 | 3.1000 | 18,313,500 |
| 02 Dec 2022 | 3.0000 | 3.2500 | 2.9500 | 3.1600 | 3.1600 | 16,888,600 |
| 01 Dec 2022 | 3.0000 | 3.1500 | 2.9700 | 3.0700 | 3.0700 | 10,155,500 |
| 30 Nov 2022 | 2.8700 | 3.0900 | 2.8500 | 3.0200 | 3.0200 | 25,069,200 |
| 29 Nov 2022 | 2.8600 | 2.9100 | 2.8000 | 2.8300 | 2.8300 | 11,068,000 |
| 28 Nov 2022 | 2.8900 | 2.9300 | 2.8000 | 2.8000 | 2.8000 | 10,609,400 |
| 25 Nov 2022 | 2.9500 | 3.0000 | 2.8700 | 2.9600 | 2.9600 | 5,958,400 |
| 23 Nov 2022 | 2.9000 | 2.9800 | 2.8600 | 2.9500 | 2.9500 | 10,034,900 |
| 22 Nov 2022 | 2.9600 | 2.9650 | 2.8400 | 2.9100 | 2.9100 | 11,413,400 |
| 21 Nov 2022 | 3.1200 | 3.2050 | 2.9400 | 2.9700 | 2.9700 | 25,698,400 |
| 18 Nov 2022 | 3.2000 | 3.2800 | 3.1500 | 3.2100 | 3.2100 | 12,814,400 |
| 17 Nov 2022 | 3.0200 | 3.3050 | 2.9300 | 3.2200 | 3.2200 | 24,801,900 |
| 16 Nov 2022 | 3.3900 | 3.5900 | 3.1300 | 3.1500 | 3.1500 | 56,833,400 |
| 15 Nov 2022 | 3.0700 | 3.2000 | 3.0250 | 3.1300 | 3.1300 | 21,713,000 |
| 14 Nov 2022 | 2.9600 | 3.0450 | 2.8600 | 2.9600 | 2.9600 | 19,406,300 |
| 11 Nov 2022 | 2.7300 | 3.0500 | 2.6400 | 2.9400 | 2.9400 | 43,281,700 |
| 10 Nov 2022 | 2.7600 | 2.8100 | 2.6200 | 2.6700 | 2.6700 | 13,821,300 |
| 09 Nov 2022 | 2.7600 | 2.7700 | 2.5100 | 2.5900 | 2.5900 | 13,234,300 |
| 08 Nov 2022 | 2.9100 | 2.9200 | 2.7200 | 2.7900 | 2.7900 | 10,465,400 |
| 07 Nov 2022 | 2.8400 | 2.9400 | 2.8300 | 2.9400 | 2.9400 | 11,179,500 |
| 04 Nov 2022 | 2.8500 | 2.9300 | 2.7000 | 2.8300 | 2.8300 | 13,237,200 |
| 03 Nov 2022 | 2.6600 | 2.8800 | 2.5800 | 2.7900 | 2.7900 | 16,364,300 |
| 02 Nov 2022 | 2.6700 | 2.8300 | 2.5750 | 2.7100 | 2.7100 | 20,393,900 |
| 01 Nov 2022 | 2.6900 | 2.7700 | 2.6300 | 2.6400 | 2.6400 | 14,804,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
