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 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.3200 | 3.3500 | 3.3000 | 3.3300 | 3.3300 | 13,942,900 |
| 25 Jul 2024 | 3.3100 | 3.3500 | 3.2800 | 3.3200 | 3.3200 | 17,734,600 |
| 24 Jul 2024 | 3.3600 | 3.3900 | 3.3300 | 3.3600 | 3.3600 | 21,329,400 |
| 23 Jul 2024 | 3.3500 | 3.3900 | 3.3500 | 3.3800 | 3.3800 | 6,393,400 |
| 22 Jul 2024 | 3.4000 | 3.4100 | 3.3600 | 3.3800 | 3.3800 | 12,564,200 |
| 19 Jul 2024 | 3.3750 | 3.4400 | 3.3700 | 3.3800 | 3.3800 | 17,210,200 |
| 18 Jul 2024 | 3.4850 | 3.4900 | 3.3700 | 3.4100 | 3.4100 | 35,259,900 |
| 17 Jul 2024 | 3.5500 | 3.5500 | 3.4650 | 3.4900 | 3.4900 | 23,791,000 |
| 16 Jul 2024 | 3.5500 | 3.5800 | 3.5100 | 3.5500 | 3.5500 | 14,098,000 |
| 15 Jul 2024 | 3.6100 | 3.6200 | 3.5000 | 3.5500 | 3.5500 | 25,557,300 |
| 12 Jul 2024 | 3.6450 | 3.6700 | 3.5900 | 3.6100 | 3.6100 | 12,046,600 |
| 11 Jul 2024 | 3.5800 | 3.6200 | 3.5600 | 3.5900 | 3.5900 | 13,492,300 |
| 10 Jul 2024 | 3.6000 | 3.6000 | 3.5400 | 3.5800 | 3.5800 | 10,848,300 |
| 09 Jul 2024 | 3.5500 | 3.5800 | 3.5200 | 3.5800 | 3.5800 | 12,363,400 |
| 08 Jul 2024 | 3.5400 | 3.5600 | 3.5300 | 3.5500 | 3.5500 | 10,720,800 |
| 05 Jul 2024 | 3.5600 | 3.5700 | 3.5200 | 3.5500 | 3.5500 | 10,660,000 |
| 03 Jul 2024 | 3.5300 | 3.5700 | 3.5150 | 3.5400 | 3.5400 | 9,413,600 |
| 02 Jul 2024 | 3.5200 | 3.5200 | 3.4600 | 3.5000 | 3.5000 | 17,219,400 |
| 01 Jul 2024 | 3.5450 | 3.5900 | 3.5000 | 3.5300 | 3.5300 | 19,331,000 |
| 28 Jun 2024 | 3.5700 | 3.5800 | 3.5100 | 3.5500 | 3.5500 | 14,058,700 |
| 27 Jun 2024 | 3.5100 | 3.5500 | 3.5000 | 3.5400 | 3.5400 | 11,254,000 |
| 26 Jun 2024 | 3.5200 | 3.5600 | 3.5000 | 3.5100 | 3.5100 | 9,778,000 |
| 25 Jun 2024 | 3.5700 | 3.5700 | 3.4900 | 3.5200 | 3.5200 | 11,316,100 |
| 24 Jun 2024 | 3.5700 | 3.6050 | 3.5300 | 3.5300 | 3.5300 | 9,688,100 |
| 21 Jun 2024 | 3.5100 | 3.5500 | 3.4800 | 3.5400 | 3.5400 | 18,918,100 |
| 20 Jun 2024 | 3.5100 | 3.5400 | 3.4700 | 3.5200 | 3.5200 | 18,444,200 |
| 18 Jun 2024 | 3.5850 | 3.6200 | 3.5100 | 3.5300 | 3.5300 | 29,781,100 |
| 17 Jun 2024 | 3.5900 | 3.6100 | 3.5500 | 3.5900 | 3.5900 | 13,355,000 |
| 14 Jun 2024 | 3.6100 | 3.6400 | 3.5700 | 3.6000 | 3.6000 | 32,081,600 |
| 13 Jun 2024 | 3.6400 | 3.6800 | 3.6400 | 3.6400 | 3.6400 | 11,407,000 |
| 12 Jun 2024 | 3.6200 | 3.6800 | 3.6120 | 3.6500 | 3.6500 | 14,262,600 |
| 11 Jun 2024 | 3.6000 | 3.6500 | 3.6000 | 3.6200 | 3.6200 | 12,575,000 |
| 10 Jun 2024 | 3.6600 | 3.7000 | 3.6000 | 3.6400 | 3.6400 | 20,644,200 |
| 07 Jun 2024 | 3.6600 | 3.7000 | 3.6550 | 3.6700 | 3.6700 | 14,189,400 |
| 06 Jun 2024 | 3.6850 | 3.7200 | 3.6500 | 3.6800 | 3.6800 | 26,419,200 |
| 05 Jun 2024 | 3.6400 | 3.7000 | 3.6350 | 3.6800 | 3.6800 | 16,003,200 |
| 04 Jun 2024 | 3.6200 | 3.6700 | 3.6200 | 3.6600 | 3.6600 | 13,260,100 |
| 03 Jun 2024 | 3.6800 | 3.7000 | 3.6400 | 3.6700 | 3.6700 | 18,476,900 |
| 31 May 2024 | 3.6600 | 3.6850 | 3.6300 | 3.6700 | 3.6700 | 64,820,000 |
| 30 May 2024 | 3.6100 | 3.6900 | 3.6000 | 3.6500 | 3.6500 | 24,278,500 |
| 29 May 2024 | 3.6000 | 3.6600 | 3.5900 | 3.6400 | 3.6400 | 11,760,400 |
| 28 May 2024 | 3.7000 | 3.7000 | 3.6400 | 3.6500 | 3.6500 | 9,576,900 |
| 24 May 2024 | 3.6500 | 3.7100 | 3.6400 | 3.6600 | 3.6600 | 21,924,300 |
| 23 May 2024 | 3.7000 | 3.7000 | 3.6100 | 3.6700 | 3.6700 | 24,310,200 |
| 22 May 2024 | 3.7400 | 3.7700 | 3.6900 | 3.7000 | 3.7000 | 32,072,000 |
| 21 May 2024 | 3.7200 | 3.7400 | 3.6600 | 3.7200 | 3.7200 | 19,345,800 |
| 20 May 2024 | 3.7000 | 3.7500 | 3.6800 | 3.7400 | 3.7400 | 37,364,700 |
| 17 May 2024 | 3.6900 | 3.7400 | 3.6600 | 3.7200 | 3.7200 | 27,337,400 |
| 16 May 2024 | 3.7600 | 3.7700 | 3.6400 | 3.6500 | 3.6500 | 61,958,500 |
| 15 May 2024 | 3.6300 | 3.6300 | 3.5500 | 3.6000 | 3.6000 | 23,980,600 |
| 14 May 2024 | 3.5600 | 3.6000 | 3.5300 | 3.5600 | 3.5600 | 21,714,800 |
| 13 May 2024 | 3.5100 | 3.5600 | 3.5000 | 3.5400 | 3.5400 | 21,848,900 |
| 10 May 2024 | 3.5900 | 3.5900 | 3.5000 | 3.5000 | 3.5000 | 20,061,100 |
| 09 May 2024 | 3.4800 | 3.5650 | 3.4800 | 3.5500 | 3.5500 | 21,456,800 |
| 08 May 2024 | 3.4500 | 3.5100 | 3.4500 | 3.5000 | 3.5000 | 16,323,500 |
| 07 May 2024 | 3.5000 | 3.5100 | 3.4700 | 3.5000 | 3.5000 | 14,917,400 |
| 06 May 2024 | 3.5400 | 3.5500 | 3.5000 | 3.5300 | 3.5300 | 12,528,800 |
| 03 May 2024 | 3.5400 | 3.5500 | 3.4900 | 3.5300 | 3.5300 | 14,366,000 |
| 02 May 2024 | 3.4900 | 3.5000 | 3.4300 | 3.5000 | 3.5000 | 24,452,000 |
| 01 May 2024 | 3.4800 | 3.5300 | 3.4700 | 3.4900 | 3.4900 | 13,525,100 |
| 30 Apr 2024 | 3.4900 | 3.5100 | 3.4700 | 3.5000 | 3.5000 | 20,548,600 |
| 29 Apr 2024 | 3.5300 | 3.5400 | 3.4700 | 3.5000 | 3.5000 | 16,277,500 |
| 26 Apr 2024 | 3.5400 | 3.5600 | 3.4900 | 3.5000 | 3.5000 | 26,856,200 |
| 25 Apr 2024 | 3.4900 | 3.5300 | 3.4700 | 3.5000 | 3.5000 | 16,958,600 |
| 24 Apr 2024 | 3.5700 | 3.5700 | 3.4100 | 3.4800 | 3.4800 | 22,175,400 |
| 23 Apr 2024 | 3.4100 | 3.5500 | 3.3600 | 3.5100 | 3.5100 | 70,717,200 |
| 22 Apr 2024 | 3.4100 | 3.4200 | 3.3100 | 3.3500 | 3.3500 | 28,423,000 |
| 19 Apr 2024 | 3.4200 | 3.4250 | 3.3500 | 3.3700 | 3.3700 | 17,851,800 |
| 18 Apr 2024 | 3.2600 | 3.4200 | 3.2300 | 3.3900 | 3.3900 | 50,839,400 |
| 17 Apr 2024 | 3.2600 | 3.3300 | 3.2000 | 3.2100 | 3.2100 | 20,708,700 |
| 16 Apr 2024 | 3.2500 | 3.3000 | 3.2300 | 3.2700 | 3.2700 | 14,432,200 |
| 15 Apr 2024 | 3.3200 | 3.3500 | 3.2900 | 3.3100 | 3.3100 | 26,269,500 |
| 12 Apr 2024 | 3.3500 | 3.4000 | 3.3000 | 3.3300 | 3.3300 | 22,255,200 |
| 11 Apr 2024 | 3.3000 | 3.4050 | 3.2900 | 3.3900 | 3.3900 | 42,476,600 |
| 10 Apr 2024 | 3.2800 | 3.3300 | 3.2600 | 3.3300 | 3.3300 | 19,762,500 |
| 09 Apr 2024 | 3.3300 | 3.3500 | 3.2700 | 3.2900 | 3.2900 | 14,561,800 |
| 08 Apr 2024 | 3.2300 | 3.3100 | 3.2200 | 3.3000 | 3.3000 | 28,249,200 |
| 05 Apr 2024 | 3.1300 | 3.2500 | 3.1100 | 3.2400 | 3.2400 | 29,868,200 |
| 04 Apr 2024 | 3.2500 | 3.2800 | 3.1500 | 3.1600 | 3.1600 | 19,488,600 |
| 03 Apr 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2300 | 3.2300 | 16,414,200 |
| 02 Apr 2024 | 3.2100 | 3.2400 | 3.1800 | 3.2100 | 3.2100 | 28,579,100 |
| 01 Apr 2024 | 3.1300 | 3.2000 | 3.1200 | 3.1900 | 3.1900 | 21,062,500 |
| 28 Mar 2024 | 3.1900 | 3.2050 | 3.1200 | 3.1400 | 3.1400 | 24,603,300 |
| 27 Mar 2024 | 3.1500 | 3.2000 | 3.1300 | 3.2000 | 3.2000 | 20,693,200 |
| 26 Mar 2024 | 3.1900 | 3.2000 | 3.1500 | 3.1600 | 3.1600 | 13,627,100 |
| 25 Mar 2024 | 3.1850 | 3.1850 | 3.1200 | 3.1400 | 3.1400 | 10,204,500 |
| 22 Mar 2024 | 3.2000 | 3.2200 | 3.1300 | 3.1500 | 3.1500 | 21,435,100 |
| 21 Mar 2024 | 3.2200 | 3.2700 | 3.2100 | 3.2500 | 3.2500 | 21,843,900 |
| 20 Mar 2024 | 3.1800 | 3.2100 | 3.1500 | 3.2000 | 3.2000 | 27,859,700 |
| 19 Mar 2024 | 3.1800 | 3.2100 | 3.1300 | 3.1800 | 3.1800 | 19,614,000 |
| 18 Mar 2024 | 3.2100 | 3.2200 | 3.1500 | 3.1700 | 3.1700 | 16,099,000 |
| 15 Mar 2024 | 3.2100 | 3.2600 | 3.1700 | 3.1700 | 3.1700 | 126,286,000 |
| 14 Mar 2024 | 3.2600 | 3.2900 | 3.2000 | 3.2400 | 3.2400 | 13,610,200 |
| 13 Mar 2024 | 3.2200 | 3.3100 | 3.1650 | 3.2300 | 3.2300 | 16,985,200 |
| 12 Mar 2024 | 3.1900 | 3.2600 | 3.1600 | 3.2200 | 3.2200 | 21,203,700 |
| 11 Mar 2024 | 3.1000 | 3.1700 | 3.0900 | 3.1700 | 3.1700 | 37,032,800 |
| 08 Mar 2024 | 3.2150 | 3.2200 | 3.0600 | 3.0800 | 3.0800 | 27,521,300 |
| 07 Mar 2024 | 3.1300 | 3.2000 | 3.1150 | 3.2000 | 3.2000 | 44,075,200 |
| 06 Mar 2024 | 3.1500 | 3.1700 | 3.0900 | 3.1000 | 3.1000 | 33,835,700 |
| 05 Mar 2024 | 3.0800 | 3.1400 | 3.0600 | 3.0900 | 3.0900 | 31,027,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.