5 DAY PERFORMANCE
+7.75%
1 MONTH PERFORMANCE
+1.60%
3 MONTH PERFORMANCE
-16.20%
6 MONTH PERFORMANCE
-11.88%
YEAR-TO-DATE PERFORMANCE
-10.82%
1 YEAR PERFORMANCE
-16.67%
Grab Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $4.31 | $4.45 (3.25%) | $4.51 | $4.27 | 51.69 M | $18.19 B |
| 02/17/2026 | $4.19 | $4.27 (1.91%) | $4.30 | $4.10 | 39.29 M | $17.46 B |
| 02/13/2026 | $4.24 | $4.13 (-2.59%) | $4.31 | $4.00 | 76.18 M | $16.89 B |
| 02/12/2026 | $4.20 | $4.27 (1.67%) | $4.49 | $4.20 | 63.57 M | $17.46 B |
| 02/11/2026 | $4.36 | $4.23 (-2.98%) | $4.39 | $4.19 | 47.99 M | $17.29 B |
| 02/10/2026 | $4.29 | $4.31 (0.47%) | $4.41 | $4.23 | 40.56 M | $17.62 B |
| 02/09/2026 | $4.28 | $4.26 (-0.47%) | $4.34 | $4.21 | 46.15 M | $17.42 B |
| 02/06/2026 | $4.22 | $4.27 (1.18%) | $4.33 | $4.12 | 47.30 M | $17.42 B |
| 02/05/2026 | $4.13 | $4.15 (0.48%) | $4.16 | $4.06 | 71.32 M | $16.94 B |
| 02/04/2026 | $4.33 | $4.19 (-3.23%) | $4.37 | $4.15 | 53.40 M | $17.10 B |
| 02/03/2026 | $4.42 | $4.27 (-3.39%) | $4.44 | $4.18 | 61.46 M | $17.42 B |
| 02/02/2026 | $4.28 | $4.41 (3.04%) | $4.43 | $4.25 | 75.96 M | $18.00 B |
| 01/30/2026 | $4.42 | $4.30 (-2.71%) | $4.47 | $4.29 | 50.35 M | $17.55 B |
| 01/29/2026 | $4.54 | $4.47 (-1.54%) | $4.56 | $4.38 | 49.50 M | $18.24 B |
| 01/28/2026 | $4.67 | $4.53 (-3%) | $4.68 | $4.51 | 51.93 M | $18.49 B |
| 01/27/2026 | $4.59 | $4.69 (2.18%) | $4.80 | $4.59 | 74.73 M | $19.14 B |
| 01/26/2026 | $4.56 | $4.56 (0%) | $4.67 | $4.54 | 36.33 M | $18.61 B |
| 01/23/2026 | $4.52 | $4.58 (1.33%) | $4.64 | $4.52 | 62.50 M | $18.69 B |
| 01/22/2026 | $4.45 | $4.55 (2.25%) | $4.60 | $4.43 | 46.27 M | $18.57 B |
| 01/21/2026 | $4.55 | $4.40 (-3.3%) | $4.55 | $4.39 | 63.93 M | $17.96 B |
| 01/20/2026 | $4.39 | $4.51 (2.73%) | $4.56 | $4.35 | 69.50 M | $18.40 B |
| 01/16/2026 | $4.58 | $4.38 (-4.37%) | $4.60 | $4.36 | 65.60 M | $17.87 B |
| 01/15/2026 | $4.61 | $4.39 (-4.77%) | $4.63 | $4.33 | 111.74 M | $17.91 B |
| 01/14/2026 | $4.73 | $4.63 (-2.11%) | $4.76 | $4.58 | 57.52 M | $18.89 B |
| 01/13/2026 | $4.90 | $4.79 (-2.24%) | $4.90 | $4.75 | 33.43 M | $19.55 B |
| 01/12/2026 | $4.85 | $4.89 (0.82%) | $4.97 | $4.84 | 26.78 M | $19.95 B |
| 01/09/2026 | $4.94 | $4.85 (-1.82%) | $4.97 | $4.83 | 37.90 M | $19.79 B |
| 01/08/2026 | $5.05 | $4.88 (-3.37%) | $5.05 | $4.86 | 83.64 M | $19.91 B |
| 01/07/2026 | $5.28 | $5.08 (-3.79%) | $5.33 | $5.07 | 54.49 M | $20.73 B |
| 01/06/2026 | $5.19 | $5.27 (1.54%) | $5.36 | $5.19 | 71.65 M | $21.51 B |
| 01/05/2026 | $5.13 | $5.09 (-0.78%) | $5.20 | $5.08 | 36.49 M | $20.77 B |
| 01/02/2026 | $5.05 | $5.08 (0.59%) | $5.13 | $5.01 | 27.49 M | $20.73 B |
| 12/31/2025 | $5.07 | $4.99 (-1.58%) | $5.09 | $4.98 | 21.77 M | $20.36 B |
| 12/30/2025 | $5.12 | $5.07 (-0.98%) | $5.14 | $5.00 | 41.08 M | $20.69 B |
| 12/29/2025 | $5.12 | $5.10 (-0.39%) | $5.23 | $5.10 | 24.03 M | $20.81 B |
| 12/26/2025 | $5.14 | $5.15 (0.19%) | $5.16 | $5.08 | 20.77 M | $21.02 B |
| 12/24/2025 | $5.08 | $5.13 (0.98%) | $5.15 | $5.03 | 14.53 M | $20.93 B |
| 12/23/2025 | $5.17 | $5.08 (-1.74%) | $5.24 | $5.07 | 34.14 M | $20.73 B |
| 12/22/2025 | $5.02 | $5.18 (3.19%) | $5.28 | $5.01 | 32.17 M | $21.14 B |
| 12/19/2025 | $4.97 | $4.93 (-0.8%) | $5.03 | $4.91 | 40.60 M | $20.12 B |
| 12/18/2025 | $4.90 | $4.92 (0.41%) | $4.97 | $4.89 | 28.34 M | $20.08 B |
| 12/17/2025 | $4.97 | $4.87 (-2.01%) | $4.97 | $4.85 | 70.86 M | $19.87 B |
| 12/16/2025 | $5.00 | $4.95 (-1%) | $5.05 | $4.92 | 39.24 M | $20.20 B |
| 12/15/2025 | $5.15 | $5.02 (-2.52%) | $5.16 | $4.99 | 55.13 M | $20.49 B |
| 12/12/2025 | $5.19 | $5.15 (-0.77%) | $5.27 | $5.11 | 28.82 M | $21.02 B |
| 12/11/2025 | $5.15 | $5.18 (0.58%) | $5.19 | $5.10 | 32.94 M | $21.14 B |
| 12/10/2025 | $5.10 | $5.18 (1.57%) | $5.24 | $5.05 | 55.97 M | $21.14 B |
| 12/09/2025 | $5.11 | $5.15 (0.78%) | $5.22 | $5.08 | 50.69 M | $21.02 B |
| 12/08/2025 | $5.19 | $5.16 (-0.58%) | $5.27 | $5.11 | 34.26 M | $21.06 B |
| 12/05/2025 | $5.29 | $5.19 (-1.89%) | $5.35 | $5.18 | 42.09 M | $21.18 B |
| 12/04/2025 | $5.21 | $5.30 (1.73%) | $5.35 | $5.20 | 31.19 M | $21.63 B |
| 12/03/2025 | $5.24 | $5.27 (0.57%) | $5.30 | $5.15 | 34.72 M | $21.51 B |
| 12/02/2025 | $5.26 | $5.26 (0%) | $5.31 | $5.22 | 33.42 M | $21.46 B |
| 12/01/2025 | $5.36 | $5.27 (-1.68%) | $5.37 | $5.25 | 30.69 M | $21.51 B |
| 11/28/2025 | $5.41 | $5.45 (0.74%) | $5.50 | $5.36 | 23.59 M | $22.24 B |
| 11/26/2025 | $5.29 | $5.32 (0.57%) | $5.36 | $5.21 | 36.74 M | $21.71 B |
| 11/25/2025 | $5.27 | $5.24 (-0.57%) | $5.34 | $5.19 | 42.65 M | $21.38 B |
| 11/24/2025 | $5.17 | $5.25 (1.55%) | $5.37 | $5.11 | 89.78 M | $21.42 B |
| 11/21/2025 | $5.01 | $4.90 (-2.2%) | $5.06 | $4.82 | 72.82 M | $20.00 B |
| 11/20/2025 | $5.41 | $4.98 (-7.95%) | $5.41 | $4.96 | 83.06 M | $20.32 B |
| 11/19/2025 | $5.30 | $5.31 (0.19%) | $5.38 | $5.25 | 58.83 M | $21.67 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.
