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

4.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 4.210 4.310 4.200 4.260 30,571,364 +0.04(+0.95%)
Mar 12, 2025 4.460 4.500 4.180 4.220 31,669,918 -0.09(-2.09%)
Mar 11, 2025 4.260 4.530 4.200 4.310 50,983,592 +0.19(+4.61%)
Mar 10, 2025 4.450 4.450 4.000 4.120 81,787,936 -0.47(-10.24%)
Mar 07, 2025 4.600 4.610 4.430 4.590 39,222,876 -0.01(-0.22%)
Mar 06, 2025 4.750 4.770 4.540 4.600 27,710,062 -0.23(-4.76%)
Mar 05, 2025 4.695 4.830 4.690 4.830 25,195,048 +0.14(+2.99%)
Mar 04, 2025 4.600 4.740 4.485 4.690 33,100,168 -0.04(-0.85%)
Mar 03, 2025 4.880 5.000 4.710 4.730 45,741,484 -0.12(-2.47%)
Feb 28, 2025 4.780 4.880 4.720 4.850 55,502,544 +0.02(+0.41%)
Feb 27, 2025 4.850 5.005 4.800 4.830 36,839,980 -0.04(-0.82%)
Feb 26, 2025 4.700 4.890 4.630 4.870 35,245,228 +0.31(+6.80%)
Feb 25, 2025 4.755 4.770 4.550 4.560 38,599,644 -0.26(-5.39%)
Feb 24, 2025 4.900 4.950 4.670 4.820 38,651,064 -0.08(-1.63%)
Feb 21, 2025 5.010 5.290 4.800 4.900 56,504,912 +0.12(+2.40%)
Feb 20, 2025 5.080 5.150 4.710 4.785 81,922,208 -0.55(-10.39%)
Feb 19, 2025 5.360 5.370 5.100 5.340 83,064,216 +0.04(+0.75%)
Feb 18, 2025 5.300 5.530 5.100 5.300 111,161,856 +0.40(+8.16%)
Feb 14, 2025 4.980 5.040 4.860 4.900 31,294,814 -0.06(-1.21%)
Feb 13, 2025 5.070 5.070 4.740 4.960 48,269,908 -0.04(-0.80%)
Feb 12, 2025 4.750 5.080 4.745 5.000 57,610,728 +0.22(+4.60%)
Feb 11, 2025 4.790 4.845 4.725 4.780 26,912,832 +0.00(+0.00%)
Feb 10, 2025 4.790 4.835 4.700 4.780 21,990,308 -0.01(-0.21%)
Feb 07, 2025 4.710 4.830 4.700 4.790 36,696,692 +0.12(+2.57%)
Feb 06, 2025 4.680 4.715 4.590 4.670 29,735,888 +0.11(+2.41%)
Feb 05, 2025 4.800 4.920 4.530 4.560 63,493,980 -0.55(-10.76%)
Feb 04, 2025 4.980 5.190 4.930 5.110 77,120,680 +0.57(+12.56%)
Feb 03, 2025 4.490 4.610 4.435 4.540 20,573,340 -0.04(-0.87%)
Jan 31, 2025 4.690 4.710 4.550 4.580 26,008,996 -0.06(-1.29%)
Jan 30, 2025 4.810 4.830 4.620 4.640 28,408,854 -0.14(-2.93%)
Jan 29, 2025 4.550 4.790 4.540 4.780 34,285,864 +0.22(+4.82%)
Jan 28, 2025 4.490 4.580 4.400 4.560 15,959,631 +0.12(+2.70%)
Jan 27, 2025 4.480 4.510 4.410 4.440 18,430,714 -0.13(-2.84%)
Jan 24, 2025 4.670 4.670 4.500 4.570 20,958,348 -0.07(-1.51%)
Jan 23, 2025 4.680 4.700 4.550 4.640 17,473,160 -0.02(-0.43%)
Jan 22, 2025 4.660 4.680 4.570 4.660 27,784,078 +0.05(+1.08%)
Jan 21, 2025 4.680 4.678 4.540 4.610 34,001,228 +0.11(+2.44%)
Jan 17, 2025 4.500 4.630 4.471 4.500 30,389,032 +0.05(+1.12%)
Jan 16, 2025 4.540 4.570 4.440 4.450 23,718,972 -0.01(-0.22%)
Jan 15, 2025 4.430 4.600 4.420 4.460 25,708,516 +0.10(+2.29%)
Jan 14, 2025 4.510 4.560 4.340 4.360 31,135,588 -0.14(-3.11%)
Jan 13, 2025 4.380 4.510 4.365 4.500 21,080,458 +0.01(+0.22%)
Jan 10, 2025 4.510 4.530 4.370 4.490 30,128,922 -0.14(-3.02%)
Jan 08, 2025 4.760 4.760 4.510 4.630 23,947,652 -0.11(-2.32%)
Jan 07, 2025 4.910 4.905 4.710 4.740 23,002,142 -0.13(-2.67%)
Jan 06, 2025 4.990 5.000 4.831 4.870 22,317,332 +0.06(+1.25%)
Jan 03, 2025 4.710 4.810 4.640 4.810 16,953,836 +0.07(+1.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.