-
5 DAY PERFORMANCE
+4.18% -
1 MONTH PERFORMANCE
+14.59% -
3 MONTH PERFORMANCE
+31.27% -
6 MONTH PERFORMANCE
+21.14% -
YEAR-TO-DATE PERFORMANCE
+25.82% -
1 YEAR PERFORMANCE
+32.92%
Grab Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $4.25 | $4.24 (-0.35%) | $4.26 | $4.05 | 7.78 M | |
| 11/07/2024 | $4.32 | $4.27 (-1.16%) | $4.44 | $4.26 | 23.50 M | $16.93 B |
| 11/06/2024 | $4.20 | $4.22 (0.48%) | $4.23 | $4.11 | 22.59 M | $16.73 B |
| 11/05/2024 | $4.08 | $4.19 (2.7%) | $4.20 | $4.08 | 19.28 M | $16.61 B |
| 11/04/2024 | $4.05 | $4.09 (0.99%) | $4.14 | $4.04 | 14.47 M | $16.22 B |
| 11/01/2024 | $4.05 | $4.07 (0.49%) | $4.09 | $4.02 | 12.66 M | $16.14 B |
| 10/31/2024 | $4.14 | $4.08 (-1.45%) | $4.16 | $4.06 | 19.76 M | $16.18 B |
| 10/30/2024 | $4.14 | $4.12 (-0.48%) | $4.14 | $4.06 | 15.91 M | $16.33 B |
| 10/29/2024 | $4.15 | $4.17 (0.48%) | $4.24 | $4.14 | 24.30 M | $16.53 B |
| 10/28/2024 | $4.12 | $4.17 (1.21%) | $4.20 | $4.11 | 24.93 M | $16.53 B |
| 10/25/2024 | $4.16 | $4.07 (-2.16%) | $4.18 | $4.04 | 21.57 M | $16.14 B |
| 10/24/2024 | $4.11 | $4.13 (0.49%) | $4.16 | $4.09 | 42.01 M | $16.37 B |
| 10/23/2024 | $4.20 | $4.14 (-1.43%) | $4.32 | $4.13 | 52.81 M | $16.41 B |
| 10/22/2024 | $4.15 | $4.16 (0.24%) | $4.22 | $4.11 | 68.35 M | $16.49 B |
| 10/21/2024 | $3.75 | $4.03 (7.47%) | $4.06 | $3.75 | 59.16 M | $15.98 B |
| 10/18/2024 | $3.64 | $3.73 (2.47%) | $3.74 | $3.62 | 34.80 M | $14.79 B |
| 10/17/2024 | $3.63 | $3.62 (-0.28%) | $3.64 | $3.60 | 14.30 M | $14.35 B |
| 10/16/2024 | $3.63 | $3.60 (-0.83%) | $3.67 | $3.59 | 17.75 M | $14.27 B |
| 10/15/2024 | $3.64 | $3.61 (-0.82%) | $3.64 | $3.58 | 32.70 M | $14.31 B |
| 10/14/2024 | $3.67 | $3.63 (-1.09%) | $3.68 | $3.62 | 25.56 M | $14.39 B |
| 10/11/2024 | $3.65 | $3.65 (0%) | $3.67 | $3.60 | 25.08 M | $14.47 B |
| 10/10/2024 | $3.64 | $3.63 (-0.27%) | $3.64 | $3.58 | 22.80 M | $14.39 B |
| 10/09/2024 | $3.67 | $3.66 (-0.27%) | $3.68 | $3.64 | 19.62 M | $14.51 B |
| 10/08/2024 | $3.67 | $3.70 (0.82%) | $3.70 | $3.63 | 35.23 M | $14.67 B |
| 10/07/2024 | $3.67 | $3.69 (0.54%) | $3.71 | $3.67 | 19.29 M | $14.63 B |
| 10/04/2024 | $3.71 | $3.68 (-0.81%) | $3.72 | $3.68 | 22.55 M | $14.59 B |
| 10/03/2024 | $3.74 | $3.70 (-1.07%) | $3.77 | $3.69 | 27.90 M | $14.67 B |
| 10/02/2024 | $3.80 | $3.77 (-0.79%) | $3.80 | $3.67 | 31.68 M | $14.95 B |
| 10/01/2024 | $3.80 | $3.79 (-0.26%) | $3.81 | $3.74 | 39.07 M | $15.03 B |
| 09/30/2024 | $3.88 | $3.80 (-2.06%) | $3.88 | $3.75 | 36.78 M | $15.07 B |
| 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 |