Grab Holdings Limited (GRAB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Aug 2022 | 3.7200 | 3.8700 | 3.6200 | 3.7600 | 3.7600 | 19,925,500 |
| 10 Aug 2022 | 3.6700 | 3.7300 | 3.4500 | 3.6800 | 3.6800 | 18,229,000 |
| 09 Aug 2022 | 3.6600 | 3.6900 | 3.5000 | 3.5600 | 3.5600 | 15,945,700 |
| 08 Aug 2022 | 3.7800 | 4.0000 | 3.7300 | 3.7400 | 3.7400 | 27,501,400 |
| 05 Aug 2022 | 3.5300 | 3.8450 | 3.5150 | 3.8100 | 3.8100 | 38,810,400 |
| 04 Aug 2022 | 3.3200 | 3.6300 | 3.2850 | 3.6200 | 3.6200 | 25,273,900 |
| 03 Aug 2022 | 3.1500 | 3.4800 | 3.1300 | 3.3000 | 3.3000 | 28,397,100 |
| 02 Aug 2022 | 2.9400 | 3.1900 | 2.9250 | 3.1000 | 3.1000 | 21,186,700 |
| 01 Aug 2022 | 2.9400 | 2.9600 | 2.8100 | 2.8800 | 2.8800 | 9,070,500 |
| 29 Jul 2022 | 2.9400 | 3.0450 | 2.8800 | 2.9500 | 2.9500 | 11,471,300 |
| 28 Jul 2022 | 2.9100 | 2.9800 | 2.8700 | 2.9700 | 2.9700 | 9,746,700 |
| 27 Jul 2022 | 2.8800 | 2.9650 | 2.8100 | 2.9300 | 2.9300 | 13,016,500 |
| 26 Jul 2022 | 2.7800 | 2.9100 | 2.7300 | 2.8900 | 2.8900 | 13,755,600 |
| 25 Jul 2022 | 2.7700 | 2.7800 | 2.6500 | 2.7500 | 2.7500 | 9,040,600 |
| 22 Jul 2022 | 2.9900 | 2.9900 | 2.6800 | 2.7300 | 2.7300 | 21,132,700 |
| 21 Jul 2022 | 2.9200 | 2.9700 | 2.8300 | 2.9300 | 2.9300 | 13,271,300 |
| 20 Jul 2022 | 2.8300 | 2.9500 | 2.8000 | 2.8900 | 2.8900 | 15,093,700 |
| 19 Jul 2022 | 2.7500 | 2.8400 | 2.7500 | 2.8200 | 2.8200 | 17,282,700 |
| 18 Jul 2022 | 2.5600 | 2.8200 | 2.5450 | 2.7300 | 2.7300 | 30,996,000 |
| 15 Jul 2022 | 2.5400 | 2.5400 | 2.3900 | 2.4900 | 2.4900 | 21,023,600 |
| 14 Jul 2022 | 2.4300 | 2.5450 | 2.4000 | 2.4800 | 2.4800 | 20,023,100 |
| 13 Jul 2022 | 2.4100 | 2.6100 | 2.4100 | 2.5000 | 2.5000 | 31,973,000 |
| 12 Jul 2022 | 2.4100 | 2.5500 | 2.3600 | 2.5100 | 2.5100 | 26,050,400 |
| 11 Jul 2022 | 2.5000 | 2.5000 | 2.3200 | 2.3900 | 2.3900 | 33,147,600 |
| 08 Jul 2022 | 2.5950 | 2.6200 | 2.4500 | 2.5000 | 2.5000 | 26,500,300 |
| 07 Jul 2022 | 2.5800 | 2.6300 | 2.5000 | 2.6300 | 2.6300 | 25,265,800 |
| 06 Jul 2022 | 2.6400 | 2.6900 | 2.4200 | 2.5200 | 2.5200 | 33,834,700 |
| 05 Jul 2022 | 2.4000 | 2.7300 | 2.3800 | 2.7100 | 2.7100 | 50,315,600 |
| 01 Jul 2022 | 2.5200 | 2.6300 | 2.2800 | 2.3800 | 2.3800 | 39,574,400 |
| 30 Jun 2022 | 2.5200 | 2.5500 | 2.3500 | 2.5300 | 2.5300 | 34,148,300 |
| 29 Jun 2022 | 2.5200 | 2.5990 | 2.4800 | 2.5500 | 2.5500 | 25,163,400 |
| 28 Jun 2022 | 2.7100 | 2.7300 | 2.5100 | 2.5200 | 2.5200 | 24,474,200 |
| 27 Jun 2022 | 2.9100 | 2.9100 | 2.6300 | 2.6900 | 2.6900 | 38,032,900 |
| 24 Jun 2022 | 2.8100 | 2.9700 | 2.7400 | 2.8900 | 2.8900 | 38,916,200 |
| 23 Jun 2022 | 2.6200 | 2.7400 | 2.5400 | 2.7400 | 2.7400 | 29,962,100 |
| 22 Jun 2022 | 2.6100 | 2.6700 | 2.5100 | 2.5600 | 2.5600 | 27,936,500 |
| 21 Jun 2022 | 2.4000 | 2.7600 | 2.3950 | 2.7300 | 2.7300 | 53,701,900 |
| 17 Jun 2022 | 2.3800 | 2.3950 | 2.2850 | 2.3300 | 2.3300 | 27,489,600 |
| 16 Jun 2022 | 2.4100 | 2.4100 | 2.2900 | 2.3500 | 2.3500 | 25,976,800 |
| 15 Jun 2022 | 2.4600 | 2.5500 | 2.3600 | 2.5000 | 2.5000 | 29,913,900 |
| 14 Jun 2022 | 2.4800 | 2.5400 | 2.4400 | 2.4500 | 2.4500 | 12,385,700 |
| 13 Jun 2022 | 2.5600 | 2.5900 | 2.3600 | 2.4300 | 2.4300 | 30,489,400 |
| 10 Jun 2022 | 2.7700 | 2.8300 | 2.6100 | 2.7100 | 2.7100 | 31,612,100 |
| 09 Jun 2022 | 2.9250 | 3.0700 | 2.8500 | 2.8900 | 2.8900 | 44,721,700 |
| 08 Jun 2022 | 2.6800 | 3.1100 | 2.6600 | 3.0600 | 3.0600 | 45,882,800 |
| 07 Jun 2022 | 2.5500 | 2.6800 | 2.5200 | 2.6500 | 2.6500 | 26,856,900 |
| 06 Jun 2022 | 2.6600 | 2.6900 | 2.5600 | 2.6400 | 2.6400 | 21,889,000 |
| 03 Jun 2022 | 2.5600 | 2.6600 | 2.4800 | 2.5400 | 2.5400 | 15,891,000 |
| 02 Jun 2022 | 2.5600 | 2.7000 | 2.5350 | 2.6300 | 2.6300 | 24,124,000 |
| 01 Jun 2022 | 2.7000 | 2.7400 | 2.4600 | 2.6100 | 2.6100 | 31,132,800 |
| 31 May 2022 | 2.5700 | 2.9000 | 2.4700 | 2.6600 | 2.6600 | 92,512,500 |
| 27 May 2022 | 2.4400 | 2.5300 | 2.2600 | 2.4100 | 2.4100 | 55,179,700 |
| 26 May 2022 | 2.5000 | 2.5500 | 2.3100 | 2.3200 | 2.3200 | 46,081,400 |
| 25 May 2022 | 2.5800 | 2.6000 | 2.3200 | 2.4200 | 2.4200 | 48,637,500 |
| 24 May 2022 | 2.8300 | 2.8300 | 2.5500 | 2.5500 | 2.5500 | 25,673,300 |
| 23 May 2022 | 3.1300 | 3.1900 | 2.8800 | 2.8900 | 2.8900 | 23,067,100 |
| 20 May 2022 | 3.2900 | 3.3800 | 2.9200 | 3.2100 | 3.2100 | 43,042,600 |
| 19 May 2022 | 2.6300 | 3.6800 | 2.5550 | 3.1400 | 3.1400 | 110,345,700 |
| 18 May 2022 | 2.7000 | 2.7450 | 2.4600 | 2.5300 | 2.5300 | 19,896,500 |
| 17 May 2022 | 2.6100 | 2.7700 | 2.6100 | 2.7300 | 2.7300 | 15,632,900 |
| 16 May 2022 | 2.7800 | 2.9100 | 2.5250 | 2.5750 | 2.5750 | 18,829,900 |
| 13 May 2022 | 2.8200 | 2.9300 | 2.7900 | 2.8200 | 2.8200 | 18,082,100 |
| 12 May 2022 | 2.4000 | 2.8700 | 2.3100 | 2.7000 | 2.7000 | 37,278,800 |
| 11 May 2022 | 2.6700 | 2.6700 | 2.4900 | 2.5100 | 2.5100 | 32,478,000 |
| 10 May 2022 | 2.8700 | 2.9600 | 2.7050 | 2.7500 | 2.7500 | 20,697,400 |
| 09 May 2022 | 2.9100 | 2.9100 | 2.7000 | 2.8000 | 2.8000 | 17,666,500 |
| 06 May 2022 | 2.9600 | 3.0150 | 2.8500 | 3.0100 | 3.0100 | 16,445,700 |
| 05 May 2022 | 3.1200 | 3.1300 | 2.9500 | 3.0300 | 3.0300 | 11,585,300 |
| 04 May 2022 | 3.1000 | 3.1900 | 2.9300 | 3.1800 | 3.1800 | 17,477,000 |
| 03 May 2022 | 3.0900 | 3.2000 | 3.0800 | 3.1500 | 3.1500 | 11,257,400 |
| 02 May 2022 | 2.9700 | 3.1300 | 2.8600 | 3.1100 | 3.1100 | 14,730,600 |
| 29 Apr 2022 | 2.9600 | 3.1000 | 2.8900 | 2.9500 | 2.9500 | 14,406,500 |
| 28 Apr 2022 | 2.8200 | 2.9400 | 2.6300 | 2.8600 | 2.8600 | 13,796,500 |
| 27 Apr 2022 | 2.7100 | 2.8900 | 2.6800 | 2.7100 | 2.7100 | 10,748,500 |
| 26 Apr 2022 | 2.8300 | 2.8500 | 2.6800 | 2.7100 | 2.7100 | 10,721,100 |
| 25 Apr 2022 | 2.7850 | 2.8600 | 2.7200 | 2.8600 | 2.8600 | 12,052,400 |
| 22 Apr 2022 | 2.9200 | 2.9300 | 2.8100 | 2.8500 | 2.8500 | 15,211,100 |
| 21 Apr 2022 | 3.0700 | 3.1000 | 2.8400 | 2.8600 | 2.8600 | 18,761,000 |
| 20 Apr 2022 | 3.2700 | 3.2800 | 3.0000 | 3.0100 | 3.0100 | 12,208,600 |
| 19 Apr 2022 | 3.0400 | 3.3500 | 3.0000 | 3.2900 | 3.2900 | 15,616,700 |
| 18 Apr 2022 | 3.2200 | 3.2300 | 3.0200 | 3.0500 | 3.0500 | 15,803,000 |
| 14 Apr 2022 | 3.4100 | 3.4400 | 3.1700 | 3.2000 | 3.2000 | 17,179,300 |
| 13 Apr 2022 | 3.4200 | 3.5100 | 3.3600 | 3.4800 | 3.4800 | 13,063,500 |
| 12 Apr 2022 | 3.5900 | 3.6200 | 3.3800 | 3.4000 | 3.4000 | 13,262,800 |
| 11 Apr 2022 | 3.5100 | 3.6850 | 3.4100 | 3.5200 | 3.5200 | 14,700,800 |
| 08 Apr 2022 | 3.5100 | 3.8200 | 3.3500 | 3.6100 | 3.6100 | 18,061,400 |
| 07 Apr 2022 | 3.6000 | 3.6550 | 3.3510 | 3.4800 | 3.4800 | 13,258,100 |
| 06 Apr 2022 | 3.6000 | 3.7800 | 3.5500 | 3.5900 | 3.5900 | 11,917,900 |
| 05 Apr 2022 | 3.8450 | 3.9000 | 3.5200 | 3.6950 | 3.6950 | 15,310,700 |
| 04 Apr 2022 | 3.5600 | 3.9200 | 3.5500 | 3.9200 | 3.9200 | 11,890,500 |
| 01 Apr 2022 | 3.5700 | 3.7050 | 3.4400 | 3.4700 | 3.4700 | 15,933,800 |
| 31 Mar 2022 | 3.5800 | 3.5900 | 3.3900 | 3.5000 | 3.5000 | 16,983,300 |
| 30 Mar 2022 | 3.8800 | 3.9200 | 3.5200 | 3.5500 | 3.5500 | 13,017,100 |
| 29 Mar 2022 | 3.5750 | 3.9500 | 3.5700 | 3.9100 | 3.9100 | 25,046,600 |
| 28 Mar 2022 | 3.4100 | 3.5200 | 3.3400 | 3.4400 | 3.4400 | 15,364,400 |
| 25 Mar 2022 | 3.6200 | 3.6550 | 3.2850 | 3.3000 | 3.3000 | 15,623,000 |
| 24 Mar 2022 | 3.7900 | 3.8000 | 3.5300 | 3.6300 | 3.6300 | 15,197,600 |
| 23 Mar 2022 | 3.7600 | 3.7900 | 3.5800 | 3.7100 | 3.7100 | 9,560,700 |
| 22 Mar 2022 | 4.0200 | 4.0200 | 3.7000 | 3.7500 | 3.7500 | 13,185,400 |
| 21 Mar 2022 | 4.0200 | 4.0800 | 3.7800 | 3.8700 | 3.8700 | 12,827,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
