Grab Holdings Limited - Class A Ordinary Shares (NQ: GRAB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	4.140	4.160	4.060	4.080	19,757,004	-0.04(-0.97%)
Oct 30, 2024	4.140	4.140	4.060	4.120	15,868,885	-0.05(-1.20%)
Oct 29, 2024	4.150	4.240	4.140	4.170	24,303,588	+0.00(+0.00%)
Oct 28, 2024	4.120	4.200	4.110	4.170	24,922,166	+0.10(+2.46%)
Oct 25, 2024	4.160	4.180	4.040	4.070	21,567,384	-0.06(-1.45%)
Oct 24, 2024	4.110	4.160	4.090	4.130	42,008,416	-0.01(-0.24%)
Oct 23, 2024	4.195	4.320	4.130	4.140	52,693,360	-0.02(-0.48%)
Oct 22, 2024	4.150	4.220	4.110	4.160	68,347,520	+0.13(+3.23%)
Oct 21, 2024	3.750	4.060	3.750	4.030	59,152,052	+0.30(+8.04%)
Oct 18, 2024	3.640	3.740	3.620	3.730	34,795,488	+0.11(+3.04%)
Oct 17, 2024	3.630	3.640	3.602	3.620	14,300,766	+0.02(+0.56%)
Oct 16, 2024	3.630	3.670	3.590	3.600	17,771,496	-0.01(-0.28%)
Oct 15, 2024	3.640	3.640	3.580	3.610	32,694,338	-0.02(-0.55%)
Oct 14, 2024	3.670	3.680	3.620	3.630	25,563,716	-0.02(-0.55%)
Oct 11, 2024	3.650	3.666	3.600	3.650	25,083,252	+0.02(+0.55%)
Oct 10, 2024	3.630	3.640	3.580	3.630	22,800,934	-0.03(-0.82%)
Oct 09, 2024	3.670	3.680	3.640	3.660	19,620,758	-0.04(-1.08%)
Oct 08, 2024	3.670	3.700	3.630	3.700	35,229,000	+0.01(+0.27%)
Oct 07, 2024	3.670	3.710	3.670	3.690	19,294,032	+0.01(+0.27%)
Oct 04, 2024	3.710	3.720	3.680	3.680	21,150,668	-0.02(-0.54%)
Oct 03, 2024	3.740	3.770	3.690	3.700	27,898,572	-0.07(-1.86%)
Oct 02, 2024	3.800	3.800	3.670	3.770	31,676,070	-0.02(-0.53%)
Oct 01, 2024	3.800	3.810	3.740	3.790	39,067,736	-0.01(-0.26%)
Sep 30, 2024	3.880	3.880	3.750	3.800	36,778,968	-0.05(-1.30%)
Sep 27, 2024	3.800	3.880	3.770	3.850	30,715,528	+0.05(+1.32%)
Sep 26, 2024	3.830	3.860	3.780	3.800	29,002,546	+0.02(+0.53%)
Sep 25, 2024	3.700	3.790	3.680	3.780	47,322,320	+0.08(+2.16%)
Sep 24, 2024	3.670	3.720	3.661	3.700	21,421,476	+0.05(+1.37%)
Sep 23, 2024	3.630	3.695	3.630	3.650	25,502,496	+0.01(+0.27%)
Sep 20, 2024	3.640	3.660	3.560	3.640	19,873,648	-0.02(-0.55%)
Sep 19, 2024	3.690	3.700	3.640	3.660	22,314,556	+0.00(+0.00%)
Sep 18, 2024	3.590	3.685	3.580	3.660	92,993,544	+0.09(+2.52%)
Sep 17, 2024	3.510	3.580	3.480	3.570	26,818,350	+0.07(+2.00%)
Sep 16, 2024	3.490	3.500	3.460	3.500	11,956,136	+0.03(+0.86%)
Sep 13, 2024	3.480	3.500	3.455	3.470	11,575,026	+0.02(+0.58%)
Sep 12, 2024	3.470	3.500	3.420	3.450	19,356,428	+0.00(+0.00%)
Sep 11, 2024	3.340	3.470	3.330	3.450	24,877,112	+0.10(+2.99%)
Sep 10, 2024	3.320	3.380	3.305	3.350	16,780,340	+0.00(+0.00%)
Sep 09, 2024	3.320	3.350	3.300	3.350	15,573,132	+0.06(+1.82%)
Sep 06, 2024	3.290	3.330	3.280	3.290	14,629,928	-0.05(-1.50%)
Sep 05, 2024	3.350	3.370	3.320	3.340	12,515,942	+0.01(+0.30%)
Sep 04, 2024	3.300	3.350	3.270	3.330	12,965,503	+0.01(+0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.