5 DAY PERFORMANCE
+9.13%
1 MONTH PERFORMANCE
-1.41%
3 MONTH PERFORMANCE
+2.08%
6 MONTH PERFORMANCE
+1.87%
YEAR-TO-DATE PERFORMANCE
+3.81%
1 YEAR PERFORMANCE
+38.42%
Grab Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $4.67 | $4.92 (5.35%) | $4.94 | $4.65 | 50.78 M | $19.76 B |
| 06/26/2025 | $4.63 | $4.67 (0.86%) | $4.71 | $4.60 | 29.92 M | $19.07 B |
| 06/25/2025 | $4.76 | $4.59 (-3.57%) | $4.77 | $4.58 | 33.61 M | $18.74 B |
| 06/24/2025 | $4.63 | $4.74 (2.38%) | $4.80 | $4.63 | 35.63 M | $19.35 B |
| 06/23/2025 | $4.50 | $4.56 (1.33%) | $4.61 | $4.48 | 26.69 M | $18.62 B |
| 06/20/2025 | $4.64 | $4.49 (-3.23%) | $4.66 | $4.48 | 45.37 M | $18.33 B |
| 06/18/2025 | $4.78 | $4.66 (-2.51%) | $4.80 | $4.63 | 35.75 M | $19.03 B |
| 06/17/2025 | $4.73 | $4.80 (1.48%) | $4.82 | $4.72 | 68.45 M | $19.60 B |
| 06/16/2025 | $4.66 | $4.71 (1.07%) | $4.76 | $4.66 | 34.44 M | $19.23 B |
| 06/13/2025 | $4.59 | $4.57 (-0.44%) | $4.64 | $4.53 | 27.57 M | $18.66 B |
| 06/12/2025 | $4.71 | $4.63 (-1.7%) | $4.71 | $4.57 | 57.49 M | $18.91 B |
| 06/11/2025 | $4.73 | $4.73 (0%) | $4.80 | $4.69 | 76.42 M | $19.31 B |
| 06/10/2025 | $4.95 | $4.68 (-5.45%) | $4.97 | $4.65 | 114.38 M | $19.11 B |
| 06/09/2025 | $5.12 | $4.98 (-2.73%) | $5.14 | $4.95 | 26.68 M | $20.33 B |
| 06/06/2025 | $5.28 | $5.17 (-2.08%) | $5.29 | $5.05 | 33.22 M | $21.11 B |
| 06/05/2025 | $5.03 | $5.06 (0.6%) | $5.13 | $5.00 | 30.51 M | $20.66 B |
| 06/04/2025 | $4.98 | $5.02 (0.8%) | $5.11 | $4.98 | 25.54 M | $20.50 B |
| 06/03/2025 | $4.87 | $4.99 (2.46%) | $5.01 | $4.85 | 25.70 M | $20.38 B |
| 06/02/2025 | $4.90 | $4.85 (-1.02%) | $4.91 | $4.71 | 27.52 M | $19.80 B |
| 05/30/2025 | $4.89 | $4.87 (-0.41%) | $4.90 | $4.81 | 34.30 M | $19.89 B |
| 05/29/2025 | $5.03 | $4.89 (-2.78%) | $5.04 | $4.85 | 19.42 M | $19.97 B |
| 05/28/2025 | $4.96 | $4.97 (0.2%) | $5.02 | $4.95 | 18.86 M | $20.29 B |
| 05/27/2025 | $4.99 | $4.97 (-0.4%) | $5.03 | $4.94 | 25.51 M | $20.29 B |
| 05/23/2025 | $4.87 | $4.95 (1.64%) | $4.99 | $4.86 | 12.72 M | $20.21 B |
| 05/22/2025 | $4.82 | $4.96 (2.9%) | $5.06 | $4.80 | 36.67 M | $20.25 B |
| 05/21/2025 | $4.93 | $4.81 (-2.43%) | $4.93 | $4.77 | 28.48 M | $19.64 B |
| 05/20/2025 | $5.07 | $4.94 (-2.56%) | $5.07 | $4.89 | 32.52 M | $20.17 B |
| 05/19/2025 | $5.01 | $5.08 (1.4%) | $5.13 | $4.99 | 23.55 M | $20.74 B |
| 05/16/2025 | $5.10 | $5.09 (-0.2%) | $5.20 | $5.05 | 24.67 M | $20.78 B |
| 05/15/2025 | $5.15 | $5.06 (-1.75%) | $5.22 | $4.98 | 36.27 M | $20.66 B |
| 05/14/2025 | $5.03 | $5.25 (4.37%) | $5.25 | $5.01 | 52.04 M | $21.44 B |
| 05/13/2025 | $5.00 | $5.03 (0.6%) | $5.06 | $4.97 | 41.39 M | $20.54 B |
| 05/12/2025 | $5.04 | $4.99 (-0.99%) | $5.04 | $4.95 | 20.84 M | $20.38 B |
| 05/09/2025 | $4.97 | $4.90 (-1.41%) | $5.02 | $4.86 | 22.26 M | $20.01 B |
| 05/08/2025 | $4.85 | $4.93 (1.65%) | $4.97 | $4.83 | 20.80 M | $20.13 B |
| 05/07/2025 | $4.97 | $4.84 (-2.62%) | $4.98 | $4.79 | 44.38 M | $19.76 B |
| 05/06/2025 | $4.79 | $4.84 (1.04%) | $4.88 | $4.74 | 24.92 M | $19.76 B |
| 05/05/2025 | $4.84 | $4.86 (0.41%) | $5.00 | $4.79 | 25.04 M | $19.84 B |
| 05/02/2025 | $4.85 | $4.89 (0.82%) | $4.98 | $4.82 | 32.79 M | $19.97 B |
| 05/01/2025 | $4.93 | $4.77 (-3.25%) | $4.94 | $4.75 | 26.91 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 |
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.
