-
5 DAY PERFORMANCE
+4.32% -
1 MONTH PERFORMANCE
+20.63% -
3 MONTH PERFORMANCE
+8.73% -
6 MONTH PERFORMANCE
+22.93% -
YEAR-TO-DATE PERFORMANCE
+14.54% -
1 YEAR PERFORMANCE
+9.04%
Grab Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.80 | $3.85 (1.32%) | $3.88 | $3.77 | 30.72 M | $15.26 B |
| 09/26/2024 | $3.83 | $3.80 (-0.78%) | $3.86 | $3.78 | 29.00 M | $15.07 B |
| 09/25/2024 | $3.70 | $3.78 (2.16%) | $3.79 | $3.68 | 47.33 M | $14.99 B |
| 09/24/2024 | $3.67 | $3.70 (0.82%) | $3.72 | $3.66 | 21.42 M | $14.67 B |
| 09/23/2024 | $3.63 | $3.65 (0.55%) | $3.70 | $3.63 | 25.51 M | $14.47 B |
| 09/20/2024 | $3.64 | $3.64 (0%) | $3.66 | $3.56 | 19.87 M | $14.43 B |
| 09/19/2024 | $3.69 | $3.66 (-0.81%) | $3.70 | $3.64 | 22.32 M | $14.51 B |
| 09/18/2024 | $3.59 | $3.66 (1.95%) | $3.69 | $3.58 | 92.69 M | $14.51 B |
| 09/17/2024 | $3.51 | $3.57 (1.71%) | $3.58 | $3.48 | 26.82 M | $14.15 B |
| 09/16/2024 | $3.49 | $3.50 (0.29%) | $3.50 | $3.46 | 11.96 M | $13.88 B |
| 09/13/2024 | $3.48 | $3.47 (-0.29%) | $3.50 | $3.46 | 11.58 M | $13.76 B |
| 09/12/2024 | $3.48 | $3.45 (-0.86%) | $3.50 | $3.42 | 19.36 M | $13.68 B |
| 09/11/2024 | $3.34 | $3.45 (3.29%) | $3.47 | $3.33 | 24.88 M | $13.68 B |
| 09/10/2024 | $3.32 | $3.35 (0.9%) | $3.38 | $3.30 | 16.78 M | $13.28 B |
| 09/09/2024 | $3.32 | $3.35 (0.9%) | $3.35 | $3.30 | 15.57 M | $13.28 B |
| 09/06/2024 | $3.29 | $3.29 (0%) | $3.33 | $3.28 | 14.63 M | $13.04 B |
| 09/05/2024 | $3.35 | $3.34 (-0.3%) | $3.37 | $3.32 | 12.52 M | $13.24 B |
| 09/04/2024 | $3.30 | $3.33 (0.91%) | $3.35 | $3.27 | 12.97 M | $13.20 B |
| 09/03/2024 | $3.23 | $3.32 (2.79%) | $3.36 | $3.19 | 29.01 M | $13.16 B |
| 08/30/2024 | $3.22 | $3.22 (0%) | $3.25 | $3.20 | 17.87 M | $12.77 B |
| 08/29/2024 | $3.19 | $3.20 (0.31%) | $3.23 | $3.18 | 17.60 M | $12.69 B |
| 08/28/2024 | $3.24 | $3.21 (-0.93%) | $3.24 | $3.17 | 13.50 M | $12.73 B |
| 08/27/2024 | $3.24 | $3.24 (0%) | $3.27 | $3.22 | 13.07 M | $12.85 B |
| 08/26/2024 | $3.23 | $3.24 (0.31%) | $3.28 | $3.19 | 21.30 M | $12.85 B |
| 08/23/2024 | $3.23 | $3.23 (0%) | $3.27 | $3.22 | 19.10 M | $12.81 B |
| 08/22/2024 | $3.22 | $3.20 (-0.62%) | $3.24 | $3.19 | 19.65 M | $12.69 B |
| 08/21/2024 | $3.23 | $3.21 (-0.62%) | $3.25 | $3.19 | 24.15 M | $12.73 B |
| 08/20/2024 | $3.37 | $3.23 (-4.15%) | $3.37 | $3.22 | 19.27 M | $12.81 B |
| 08/19/2024 | $3.19 | $3.33 (4.39%) | $3.36 | $3.18 | 41.65 M | $13.20 B |
| 08/16/2024 | $3.16 | $3.17 (0.32%) | $3.20 | $3.12 | 35.78 M | $12.57 B |
| 08/15/2024 | $3.19 | $3.12 (-2.19%) | $3.33 | $3.08 | 85.63 M | $12.37 B |
| 08/14/2024 | $3.39 | $3.37 (-0.59%) | $3.44 | $3.33 | 36.78 M | $13.36 B |
| 08/13/2024 | $3.28 | $3.37 (2.74%) | $3.38 | $3.28 | 16.12 M | $13.36 B |
| 08/12/2024 | $3.23 | $3.26 (0.93%) | $3.29 | $3.21 | 26.40 M | $12.93 B |
| 08/09/2024 | $3.24 | $3.24 (0%) | $3.29 | $3.23 | 13.20 M | $12.75 B |
| 08/08/2024 | $3.17 | $3.23 (1.89%) | $3.23 | $3.14 | 24.38 M | $12.71 B |
| 08/07/2024 | $3.16 | $3.17 (0.32%) | $3.22 | $3.16 | 17.82 M | $12.48 B |
| 08/06/2024 | $3.19 | $3.17 (-0.63%) | $3.22 | $3.15 | 25.24 M | $12.48 B |
| 08/05/2024 | $3.00 | $3.22 (7.33%) | $3.27 | $2.98 | 27.75 M | $12.67 B |
| 08/02/2024 | $3.15 | $3.24 (2.86%) | $3.28 | $3.12 | 21.01 M | $12.75 B |
| 08/01/2024 | $3.29 | $3.24 (-1.52%) | $3.31 | $3.21 | 13.80 M | $12.75 B |
| 07/31/2024 | $3.34 | $3.30 (-1.2%) | $3.35 | $3.29 | 13.32 M | $12.99 B |
| 07/30/2024 | $3.28 | $3.30 (0.61%) | $3.31 | $3.25 | 15.75 M | $12.99 B |
| 07/29/2024 | $3.32 | $3.31 (-0.3%) | $3.33 | $3.29 | 11.95 M | $13.03 B |
| 07/26/2024 | $3.32 | $3.33 (0.3%) | $3.35 | $3.30 | 13.95 M | $13.10 B |
| 07/25/2024 | $3.31 | $3.32 (0.3%) | $3.35 | $3.28 | 17.73 M | $13.07 B |
| 07/24/2024 | $3.36 | $3.36 (0%) | $3.39 | $3.33 | 21.33 M | $13.22 B |
| 07/23/2024 | $3.35 | $3.38 (0.9%) | $3.39 | $3.35 | 6.39 M | $13.30 B |
| 07/22/2024 | $3.40 | $3.38 (-0.59%) | $3.41 | $3.36 | 12.56 M | $13.30 B |
| 07/19/2024 | $3.38 | $3.38 (0%) | $3.44 | $3.37 | 17.21 M | $13.30 B |
| 07/18/2024 | $3.49 | $3.41 (-2.29%) | $3.49 | $3.37 | 35.26 M | $13.42 B |
| 07/17/2024 | $3.55 | $3.49 (-1.69%) | $3.55 | $3.47 | 23.79 M | $13.73 B |
| 07/16/2024 | $3.55 | $3.55 (0%) | $3.58 | $3.51 | 14.10 M | $13.97 B |
| 07/15/2024 | $3.61 | $3.55 (-1.66%) | $3.62 | $3.50 | 25.56 M | $13.97 B |
| 07/12/2024 | $3.65 | $3.61 (-1.1%) | $3.67 | $3.59 | 12.05 M | $14.21 B |
| 07/11/2024 | $3.58 | $3.59 (0.28%) | $3.62 | $3.56 | 13.49 M | $14.13 B |
| 07/10/2024 | $3.60 | $3.58 (-0.56%) | $3.60 | $3.54 | 10.85 M | $14.09 B |
| 07/09/2024 | $3.55 | $3.58 (0.85%) | $3.58 | $3.52 | 12.37 M | $14.09 B |
| 07/08/2024 | $3.54 | $3.55 (0.28%) | $3.56 | $3.53 | 10.72 M | $13.97 B |
| 07/05/2024 | $3.56 | $3.55 (-0.28%) | $3.57 | $3.52 | 10.66 M | $13.97 B |
| 07/03/2024 | $3.53 | $3.54 (0.28%) | $3.57 | $3.52 | 9.41 M | $13.93 B |
| 07/02/2024 | $3.52 | $3.50 (-0.57%) | $3.52 | $3.46 | 17.22 M | $13.77 B |
| 07/01/2024 | $3.55 | $3.53 (-0.56%) | $3.59 | $3.50 | 19.33 M | $13.89 B |