5 DAY PERFORMANCE
+1.22%
1 MONTH PERFORMANCE
-4.25%
3 MONTH PERFORMANCE
+28.83%
6 MONTH PERFORMANCE
+40.11%
YEAR-TO-DATE PERFORMANCE
+47.18%
1 YEAR PERFORMANCE
+51.68%
Grab Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $4.91 | $4.96 (1.02%) | $5.03 | $4.89 | 11.53 M | $20.05 B |
| 12/24/2024 | $4.88 | $4.94 (1.23%) | $4.99 | $4.83 | 8.03 M | $19.97 B |
| 12/23/2024 | $4.89 | $4.88 (-0.2%) | $4.92 | $4.84 | 17.51 M | $19.73 B |
| 12/20/2024 | $4.81 | $4.90 (1.87%) | $4.98 | $4.80 | 28.39 M | $19.81 B |
| 12/19/2024 | $4.92 | $4.92 (0%) | $4.98 | $4.81 | 22.25 M | $19.89 B |
| 12/18/2024 | $5.18 | $4.91 (-5.21%) | $5.19 | $4.87 | 25.92 M | $19.85 B |
| 12/17/2024 | $5.07 | $5.14 (1.38%) | $5.15 | $4.96 | 31.43 M | $20.78 B |
| 12/16/2024 | $5.15 | $5.13 (-0.39%) | $5.19 | $5.03 | 34.45 M | $20.74 B |
| 12/13/2024 | $5.20 | $5.13 (-1.35%) | $5.24 | $5.08 | 28.73 M | $20.74 B |
| 12/12/2024 | $5.40 | $5.18 (-4.07%) | $5.41 | $5.17 | 34.77 M | $20.94 B |
| 12/11/2024 | $5.51 | $5.40 (-2%) | $5.52 | $5.37 | 30.75 M | $21.83 B |
| 12/10/2024 | $5.27 | $5.43 (3.04%) | $5.48 | $5.20 | 65.82 M | $21.95 B |
| 12/09/2024 | $5.21 | $5.33 (2.3%) | $5.40 | $5.16 | 36.94 M | $21.55 B |
| 12/06/2024 | $5.28 | $5.14 (-2.65%) | $5.30 | $5.07 | 26.49 M | $20.78 B |
| 12/05/2024 | $5.23 | $5.24 (0.19%) | $5.27 | $5.12 | 26.16 M | $21.18 B |
| 12/04/2024 | $5.28 | $5.31 (0.57%) | $5.39 | $5.21 | 44.47 M | $21.47 B |
| 12/03/2024 | $5.18 | $5.29 (2.12%) | $5.33 | $5.15 | 39.15 M | $21.38 B |
| 12/02/2024 | $5.06 | $5.18 (2.37%) | $5.19 | $5.00 | 26.51 M | $20.94 B |
| 11/29/2024 | $5.16 | $5.00 (-3.1%) | $5.18 | $4.95 | 27.78 M | $20.21 B |
| 11/27/2024 | $5.16 | $5.18 (0.39%) | $5.32 | $5.09 | 36.03 M | $20.94 B |
| 11/26/2024 | $5.14 | $5.15 (0.19%) | $5.31 | $5.14 | 20.37 M | $20.82 B |
| 11/25/2024 | $5.21 | $5.14 (-1.34%) | $5.21 | $5.02 | 48.80 M | $20.78 B |
| 11/22/2024 | $5.44 | $5.07 (-6.8%) | $5.49 | $5.00 | 58.75 M | $20.50 B |
| 11/21/2024 | $5.50 | $5.67 (3.09%) | $5.72 | $5.47 | 52.98 M | $22.92 B |
| 11/20/2024 | $5.48 | $5.66 (3.28%) | $5.67 | $5.40 | 82.01 M | $22.88 B |
| 11/19/2024 | $4.96 | $5.46 (10.08%) | $5.54 | $4.94 | 96.74 M | $22.07 B |
| 11/18/2024 | $4.76 | $4.99 (4.83%) | $5.00 | $4.70 | 59.15 M | $20.17 B |
| 11/15/2024 | $4.70 | $4.73 (0.64%) | $4.74 | $4.59 | 54.45 M | $19.12 B |
| 11/14/2024 | $4.81 | $4.73 (-1.66%) | $4.85 | $4.70 | 44.78 M | $19.12 B |
| 11/13/2024 | $4.84 | $4.89 (1.03%) | $4.90 | $4.54 | 80.20 M | $19.39 B |
| 11/12/2024 | $4.72 | $4.89 (3.6%) | $4.93 | $4.59 | 148.64 M | $19.39 B |
| 11/11/2024 | $4.31 | $4.38 (1.62%) | $4.41 | $4.26 | 68.61 M | $17.37 B |
| 11/08/2024 | $4.25 | $4.23 (-0.47%) | $4.26 | $4.05 | 20.95 M | $16.77 B |
| 11/07/2024 | $4.32 | $4.27 (-1.16%) | $4.44 | $4.26 | 23.57 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 |