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 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2023 | 3.4000 | 3.4600 | 3.3600 | 3.3800 | 3.3800 | 20,914,100 |
| 26 Sept 2023 | 3.3800 | 3.4500 | 3.3600 | 3.4000 | 3.4000 | 11,458,800 |
| 25 Sept 2023 | 3.4300 | 3.4700 | 3.3850 | 3.4300 | 3.4300 | 10,990,000 |
| 22 Sept 2023 | 3.4800 | 3.5100 | 3.4250 | 3.4300 | 3.4300 | 8,708,200 |
| 21 Sept 2023 | 3.4500 | 3.4600 | 3.3800 | 3.4600 | 3.4600 | 13,781,400 |
| 20 Sept 2023 | 3.5000 | 3.5450 | 3.4100 | 3.4600 | 3.4600 | 13,639,700 |
| 19 Sept 2023 | 3.5000 | 3.5200 | 3.4600 | 3.4900 | 3.4900 | 21,918,000 |
| 18 Sept 2023 | 3.5500 | 3.5900 | 3.5000 | 3.5300 | 3.5300 | 12,394,500 |
| 15 Sept 2023 | 3.5600 | 3.5900 | 3.5100 | 3.5500 | 3.5500 | 14,328,900 |
| 14 Sept 2023 | 3.5900 | 3.5900 | 3.4800 | 3.5100 | 3.5100 | 18,098,700 |
| 13 Sept 2023 | 3.4400 | 3.5900 | 3.4400 | 3.5300 | 3.5300 | 86,285,700 |
| 12 Sept 2023 | 3.7700 | 3.8200 | 3.7500 | 3.7900 | 3.7900 | 17,665,000 |
| 11 Sept 2023 | 3.7500 | 3.8000 | 3.7100 | 3.7400 | 3.7400 | 13,866,300 |
| 08 Sept 2023 | 3.6800 | 3.7300 | 3.6200 | 3.7200 | 3.7200 | 13,444,300 |
| 07 Sept 2023 | 3.6200 | 3.7700 | 3.5900 | 3.7300 | 3.7300 | 17,496,800 |
| 06 Sept 2023 | 3.7500 | 3.8000 | 3.6600 | 3.6800 | 3.6800 | 20,398,800 |
| 05 Sept 2023 | 3.7800 | 3.8800 | 3.7000 | 3.8100 | 3.8100 | 15,539,100 |
| 01 Sept 2023 | 3.7700 | 3.8800 | 3.7600 | 3.8300 | 3.8300 | 22,363,600 |
| 31 Aug 2023 | 3.7500 | 3.7800 | 3.6500 | 3.7700 | 3.7700 | 31,974,900 |
| 30 Aug 2023 | 3.7400 | 3.8600 | 3.7200 | 3.7400 | 3.7400 | 28,816,400 |
| 29 Aug 2023 | 3.6700 | 3.8200 | 3.6700 | 3.7700 | 3.7700 | 17,629,700 |
| 28 Aug 2023 | 3.6900 | 3.7400 | 3.6400 | 3.6900 | 3.6900 | 23,646,800 |
| 25 Aug 2023 | 3.6500 | 3.7400 | 3.6000 | 3.7000 | 3.7000 | 16,983,800 |
| 24 Aug 2023 | 3.7500 | 3.7650 | 3.6500 | 3.6600 | 3.6600 | 20,518,600 |
| 23 Aug 2023 | 3.4900 | 3.7600 | 3.4800 | 3.7000 | 3.7000 | 44,219,300 |
| 22 Aug 2023 | 3.3000 | 3.3700 | 3.2900 | 3.3400 | 3.3400 | 25,482,800 |
| 21 Aug 2023 | 3.2400 | 3.3200 | 3.2050 | 3.2700 | 3.2700 | 18,499,000 |
| 18 Aug 2023 | 3.1300 | 3.2800 | 3.1200 | 3.2400 | 3.2400 | 14,503,500 |
| 17 Aug 2023 | 3.3000 | 3.3180 | 3.2300 | 3.2600 | 3.2600 | 14,006,600 |
| 16 Aug 2023 | 3.2910 | 3.3600 | 3.2800 | 3.3000 | 3.3000 | 18,491,600 |
| 15 Aug 2023 | 3.3900 | 3.4500 | 3.3600 | 3.4000 | 3.4000 | 15,835,700 |
| 14 Aug 2023 | 3.4300 | 3.5200 | 3.3500 | 3.4900 | 3.4900 | 17,327,700 |
| 11 Aug 2023 | 3.5300 | 3.5500 | 3.4300 | 3.5000 | 3.5000 | 17,328,300 |
| 10 Aug 2023 | 3.6400 | 3.6400 | 3.5200 | 3.5700 | 3.5700 | 19,100,600 |
| 09 Aug 2023 | 3.6500 | 3.6850 | 3.5600 | 3.5700 | 3.5700 | 13,483,000 |
| 08 Aug 2023 | 3.5100 | 3.6500 | 3.5000 | 3.6400 | 3.6400 | 9,255,800 |
| 07 Aug 2023 | 3.6700 | 3.6700 | 3.4710 | 3.5900 | 3.5900 | 12,244,800 |
| 04 Aug 2023 | 3.6600 | 3.7000 | 3.5800 | 3.5800 | 3.5800 | 9,726,000 |
| 03 Aug 2023 | 3.6400 | 3.7050 | 3.6250 | 3.6700 | 3.6700 | 9,908,700 |
| 02 Aug 2023 | 3.7100 | 3.7550 | 3.6300 | 3.6600 | 3.6600 | 19,063,100 |
| 01 Aug 2023 | 3.7500 | 3.8800 | 3.7300 | 3.8000 | 3.8000 | 11,789,600 |
| 31 Jul 2023 | 3.7900 | 3.9200 | 3.7750 | 3.8300 | 3.8300 | 13,016,200 |
| 28 Jul 2023 | 3.6950 | 3.7700 | 3.6900 | 3.7600 | 3.7600 | 18,072,100 |
| 27 Jul 2023 | 3.7400 | 3.7500 | 3.5800 | 3.6100 | 3.6100 | 17,918,200 |
| 26 Jul 2023 | 3.6100 | 3.7000 | 3.5900 | 3.6500 | 3.6500 | 14,168,200 |
| 25 Jul 2023 | 3.6600 | 3.7100 | 3.5600 | 3.5700 | 3.5700 | 23,496,800 |
| 24 Jul 2023 | 3.6000 | 3.6400 | 3.5300 | 3.6000 | 3.6000 | 13,393,300 |
| 21 Jul 2023 | 3.6500 | 3.7000 | 3.5600 | 3.6000 | 3.6000 | 18,769,400 |
| 20 Jul 2023 | 3.5400 | 3.6500 | 3.5200 | 3.6400 | 3.6400 | 25,176,800 |
| 19 Jul 2023 | 3.5500 | 3.6200 | 3.4400 | 3.5100 | 3.5100 | 22,568,400 |
| 18 Jul 2023 | 3.6400 | 3.6800 | 3.4900 | 3.5100 | 3.5100 | 40,371,400 |
| 17 Jul 2023 | 3.6100 | 3.7700 | 3.5650 | 3.6200 | 3.6200 | 28,377,600 |
| 14 Jul 2023 | 3.7000 | 3.7500 | 3.5800 | 3.6200 | 3.6200 | 18,257,400 |
| 13 Jul 2023 | 3.7000 | 3.7800 | 3.6300 | 3.7000 | 3.7000 | 15,682,800 |
| 12 Jul 2023 | 3.6000 | 3.7100 | 3.5700 | 3.6700 | 3.6700 | 16,143,000 |
| 11 Jul 2023 | 3.4700 | 3.5780 | 3.3500 | 3.5600 | 3.5600 | 19,388,400 |
| 10 Jul 2023 | 3.2850 | 3.4600 | 3.2200 | 3.4500 | 3.4500 | 13,163,500 |
| 07 Jul 2023 | 3.3200 | 3.3700 | 3.2550 | 3.3200 | 3.3200 | 8,665,000 |
| 06 Jul 2023 | 3.3700 | 3.3800 | 3.2600 | 3.3200 | 3.3200 | 12,231,300 |
| 05 Jul 2023 | 3.3510 | 3.4600 | 3.3300 | 3.4300 | 3.4300 | 8,417,700 |
| 03 Jul 2023 | 3.4600 | 3.5000 | 3.4000 | 3.4300 | 3.4300 | 8,221,300 |
| 30 Jun 2023 | 3.3900 | 3.4400 | 3.3500 | 3.4300 | 3.4300 | 10,684,700 |
| 29 Jun 2023 | 3.2300 | 3.3900 | 3.2200 | 3.3900 | 3.3900 | 9,936,700 |
| 28 Jun 2023 | 3.2500 | 3.2800 | 3.2100 | 3.2500 | 3.2500 | 12,090,300 |
| 27 Jun 2023 | 3.2300 | 3.3600 | 3.2200 | 3.2700 | 3.2700 | 11,002,500 |
| 26 Jun 2023 | 3.1900 | 3.3000 | 3.1400 | 3.2000 | 3.2000 | 11,122,800 |
| 23 Jun 2023 | 3.2700 | 3.2800 | 3.1500 | 3.2000 | 3.2000 | 18,613,000 |
| 22 Jun 2023 | 3.4000 | 3.4100 | 3.3200 | 3.3300 | 3.3300 | 7,501,000 |
| 21 Jun 2023 | 3.3700 | 3.4100 | 3.3100 | 3.3900 | 3.3900 | 12,399,500 |
| 20 Jun 2023 | 3.5100 | 3.5200 | 3.3400 | 3.3800 | 3.3800 | 15,718,100 |
| 16 Jun 2023 | 3.4500 | 3.4900 | 3.4000 | 3.4200 | 3.4200 | 23,693,700 |
| 15 Jun 2023 | 3.3800 | 3.5000 | 3.3600 | 3.4400 | 3.4400 | 12,061,700 |
| 14 Jun 2023 | 3.5000 | 3.5000 | 3.3200 | 3.4000 | 3.4000 | 14,024,000 |
| 13 Jun 2023 | 3.4600 | 3.5800 | 3.4000 | 3.4500 | 3.4500 | 27,008,200 |
| 12 Jun 2023 | 3.4100 | 3.4900 | 3.4000 | 3.4400 | 3.4400 | 10,299,500 |
| 09 Jun 2023 | 3.3900 | 3.5000 | 3.3700 | 3.4400 | 3.4400 | 22,885,000 |
| 08 Jun 2023 | 3.2000 | 3.4000 | 3.1700 | 3.4000 | 3.4000 | 14,566,300 |
| 07 Jun 2023 | 3.2000 | 3.2700 | 3.1700 | 3.2400 | 3.2400 | 10,615,900 |
| 06 Jun 2023 | 3.1000 | 3.2500 | 3.0900 | 3.2300 | 3.2300 | 13,026,900 |
| 05 Jun 2023 | 3.0100 | 3.1300 | 3.0100 | 3.1100 | 3.1100 | 10,558,000 |
| 02 Jun 2023 | 3.0200 | 3.0600 | 3.0000 | 3.0200 | 3.0200 | 8,372,400 |
| 01 Jun 2023 | 2.9700 | 3.0000 | 2.8800 | 2.9800 | 2.9800 | 16,150,700 |
| 31 May 2023 | 2.9100 | 3.0100 | 2.8500 | 2.9800 | 2.9800 | 96,854,100 |
| 30 May 2023 | 3.0700 | 3.1050 | 2.8800 | 2.9200 | 2.9200 | 20,845,100 |
| 26 May 2023 | 3.0000 | 3.1000 | 2.9700 | 3.0400 | 3.0400 | 12,477,100 |
| 25 May 2023 | 3.0100 | 3.0750 | 2.9500 | 3.0000 | 3.0000 | 18,259,400 |
| 24 May 2023 | 2.9400 | 3.0800 | 2.9300 | 3.0500 | 3.0500 | 17,346,500 |
| 23 May 2023 | 3.0300 | 3.1250 | 2.9500 | 3.0100 | 3.0100 | 20,445,100 |
| 22 May 2023 | 2.8000 | 3.1000 | 2.7600 | 3.0600 | 3.0600 | 37,356,500 |
| 19 May 2023 | 2.8500 | 2.9800 | 2.7500 | 2.7550 | 2.7550 | 37,150,000 |
| 18 May 2023 | 3.1100 | 3.1300 | 2.6700 | 2.7450 | 2.7450 | 79,570,000 |
| 17 May 2023 | 3.1100 | 3.2300 | 3.1000 | 3.2200 | 3.2200 | 18,129,100 |
| 16 May 2023 | 3.2300 | 3.2650 | 3.1300 | 3.1600 | 3.1600 | 16,905,000 |
| 15 May 2023 | 3.1400 | 3.3000 | 3.1200 | 3.2800 | 3.2800 | 12,092,000 |
| 12 May 2023 | 3.2200 | 3.2800 | 3.1100 | 3.1700 | 3.1700 | 13,071,300 |
| 11 May 2023 | 3.2100 | 3.2800 | 3.1800 | 3.2100 | 3.2100 | 20,313,600 |
| 10 May 2023 | 3.2500 | 3.2900 | 3.1400 | 3.1900 | 3.1900 | 12,073,000 |
| 09 May 2023 | 3.3300 | 3.3300 | 3.1700 | 3.1900 | 3.1900 | 23,456,400 |
| 08 May 2023 | 3.0500 | 3.4000 | 3.0500 | 3.3400 | 3.3400 | 29,926,900 |
| 05 May 2023 | 3.0000 | 3.0900 | 2.9850 | 3.0200 | 3.0200 | 10,094,500 |
| *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.
