5 DAY PERFORMANCE
+2.09%
1 MONTH PERFORMANCE
+5.86%
3 MONTH PERFORMANCE
+6.55%
6 MONTH PERFORMANCE
+19.90%
YEAR-TO-DATE PERFORMANCE
+3.39%
1 YEAR PERFORMANCE
+39.43%
Grab Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $4.85 | $4.88 (0.62%) | $4.98 | $4.82 | 29.98 M | $19.95 B |
| 05/01/2025 | $4.93 | $4.77 (-3.25%) | $4.94 | $4.75 | 26.82 M | $19.48 B |
| 04/30/2025 | $4.69 | $4.88 (4.05%) | $4.93 | $4.65 | 41.72 M | $19.93 B |
| 04/29/2025 | $4.80 | $4.79 (-0.21%) | $4.85 | $4.71 | 33.24 M | $19.56 B |
| 04/28/2025 | $4.79 | $4.76 (-0.63%) | $4.89 | $4.66 | 44.31 M | $19.44 B |
| 04/25/2025 | $4.65 | $4.78 (2.8%) | $4.79 | $4.56 | 37.68 M | $19.30 B |
| 04/24/2025 | $4.38 | $4.68 (6.85%) | $4.70 | $4.38 | 30.54 M | $18.89 B |
| 04/23/2025 | $4.49 | $4.38 (-2.45%) | $4.60 | $4.32 | 42.33 M | $17.68 B |
| 04/22/2025 | $4.13 | $4.24 (2.66%) | $4.33 | $4.13 | 19.82 M | $17.12 B |
| 04/21/2025 | $4.10 | $4.07 (-0.73%) | $4.20 | $4.00 | 14.22 M | $16.43 B |
| 04/17/2025 | $4.08 | $4.11 (0.74%) | $4.17 | $4.06 | 17.72 M | $16.59 B |
| 04/16/2025 | $3.95 | $4.04 (2.28%) | $4.12 | $3.93 | 32.23 M | $16.31 B |
| 04/15/2025 | $4.01 | $4.06 (1.25%) | $4.09 | $3.99 | 17.98 M | $16.39 B |
| 04/14/2025 | $4.11 | $3.98 (-3.16%) | $4.16 | $3.96 | 32.45 M | $16.07 B |
| 04/11/2025 | $4.03 | $4.05 (0.5%) | $4.07 | $3.93 | 47.06 M | $16.35 B |
| 04/10/2025 | $4.11 | $3.97 (-3.41%) | $4.12 | $3.85 | 52.70 M | $16.03 B |
| 04/09/2025 | $3.85 | $4.26 (10.65%) | $4.32 | $3.70 | 62.96 M | $17.20 B |
| 04/08/2025 | $3.79 | $3.73 (-1.58%) | $3.95 | $3.63 | 84.31 M | $15.06 B |
| 04/07/2025 | $3.60 | $3.48 (-3.33%) | $3.76 | $3.36 | 95.73 M | $14.05 B |
| 04/04/2025 | $4.09 | $3.73 (-8.8%) | $4.10 | $3.66 | 87.10 M | $15.06 B |
| 04/03/2025 | $4.37 | $4.26 (-2.52%) | $4.40 | $4.20 | 29.25 M | $17.20 B |
| 04/02/2025 | $4.44 | $4.61 (3.83%) | $4.61 | $4.44 | 30.02 M | $18.61 B |
| 04/01/2025 | $4.45 | $4.55 (2.25%) | $4.56 | $4.43 | 15.60 M | $18.37 B |
| 03/31/2025 | $4.38 | $4.53 (3.42%) | $4.56 | $4.29 | 30.70 M | $18.29 B |
| 03/28/2025 | $4.79 | $4.57 (-4.59%) | $4.79 | $4.54 | 25.07 M | $18.45 B |
| 03/27/2025 | $4.78 | $4.80 (0.42%) | $4.85 | $4.69 | 27.43 M | $19.38 B |
| 03/26/2025 | $4.62 | $4.78 (3.46%) | $4.79 | $4.57 | 34.32 M | $19.30 B |
| 03/25/2025 | $4.64 | $4.54 (-2.16%) | $4.69 | $4.53 | 18.42 M | $18.33 B |
| 03/24/2025 | $4.64 | $4.62 (-0.43%) | $4.68 | $4.60 | 34.93 M | $18.65 B |
| 03/21/2025 | $4.51 | $4.64 (2.88%) | $4.65 | $4.44 | 23.25 M | $18.73 B |
| 03/20/2025 | $4.72 | $4.58 (-2.97%) | $4.72 | $4.53 | 17.09 M | $18.49 B |
| 03/19/2025 | $4.61 | $4.71 (2.17%) | $4.79 | $4.57 | 38.84 M | $19.02 B |
| 03/18/2025 | $4.64 | $4.60 (-0.86%) | $4.68 | $4.50 | 36.00 M | $18.57 B |
| 03/17/2025 | $4.49 | $4.45 (-0.89%) | $4.51 | $4.40 | 21.53 M | $17.97 B |
| 03/14/2025 | $4.34 | $4.40 (1.38%) | $4.42 | $4.32 | 17.81 M | $17.76 B |
| 03/13/2025 | $4.21 | $4.26 (1.19%) | $4.31 | $4.20 | 30.58 M | $17.20 B |
| 03/12/2025 | $4.46 | $4.22 (-5.38%) | $4.50 | $4.18 | 31.68 M | $17.04 B |
| 03/11/2025 | $4.26 | $4.31 (1.17%) | $4.53 | $4.20 | 50.99 M | $17.40 B |
| 03/10/2025 | $4.45 | $4.12 (-7.42%) | $4.45 | $4.00 | 80.73 M | $16.63 B |
| 03/07/2025 | $4.60 | $4.59 (-0.22%) | $4.61 | $4.43 | 39.22 M | $18.53 B |
| 03/06/2025 | $4.75 | $4.60 (-3.16%) | $4.77 | $4.54 | 27.76 M | $18.57 B |
| 03/05/2025 | $4.70 | $4.83 (2.77%) | $4.83 | $4.69 | 25.23 M | $19.50 B |
| 03/04/2025 | $4.60 | $4.69 (1.96%) | $4.74 | $4.48 | 33.12 M | $18.94 B |
| 03/03/2025 | $4.88 | $4.73 (-3.07%) | $5.00 | $4.71 | 45.85 M | $19.10 B |
| 02/28/2025 | $4.78 | $4.85 (1.46%) | $4.88 | $4.72 | 55.50 M | $19.58 B |
| 02/27/2025 | $4.85 | $4.83 (-0.41%) | $5.01 | $4.80 | 36.88 M | $19.50 B |
| 02/26/2025 | $4.70 | $4.87 (3.62%) | $4.89 | $4.63 | 35.26 M | $19.66 B |
| 02/25/2025 | $4.76 | $4.56 (-4.2%) | $4.77 | $4.55 | 38.66 M | $18.41 B |
| 02/24/2025 | $4.90 | $4.82 (-1.63%) | $4.95 | $4.67 | 38.76 M | $19.46 B |
| 02/21/2025 | $5.01 | $4.90 (-2.2%) | $5.29 | $4.80 | 56.50 M | $19.78 B |
| 02/20/2025 | $5.08 | $4.79 (-5.71%) | $5.15 | $4.71 | 82.29 M | $19.34 B |
| 02/19/2025 | $5.36 | $5.34 (-0.37%) | $5.37 | $5.10 | 86.96 M | $21.56 B |
| 02/18/2025 | $5.30 | $5.30 (0%) | $5.53 | $5.10 | 111.64 M | $21.40 B |
| 02/14/2025 | $4.98 | $4.90 (-1.61%) | $5.04 | $4.86 | 31.29 M | $19.78 B |
| 02/13/2025 | $5.07 | $4.96 (-2.17%) | $5.07 | $4.74 | 48.34 M | $20.03 B |
| 02/12/2025 | $4.75 | $5.00 (5.26%) | $5.08 | $4.75 | 57.68 M | $20.19 B |
| 02/11/2025 | $4.79 | $4.78 (-0.21%) | $4.85 | $4.72 | 26.93 M | $19.30 B |
| 02/10/2025 | $4.79 | $4.78 (-0.21%) | $4.84 | $4.70 | 22.12 M | $19.30 B |
| 02/07/2025 | $4.71 | $4.79 (1.7%) | $4.83 | $4.70 | 32.40 M | $19.34 B |
| 02/06/2025 | $4.68 | $4.67 (-0.21%) | $4.72 | $4.59 | 29.75 M | $18.85 B |
| 02/05/2025 | $4.80 | $4.56 (-5%) | $4.92 | $4.53 | 63.63 M | $18.41 B |
| 02/04/2025 | $4.98 | $5.11 (2.61%) | $5.19 | $4.93 | 77.21 M | $20.63 B |
| 02/03/2025 | $4.49 | $4.54 (1.11%) | $4.61 | $4.43 | 20.59 M | $18.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
