-
5 DAY PERFORMANCE
-18.18% -
1 MONTH PERFORMANCE
+47.06% -
3 MONTH PERFORMANCE
+170.53% -
6 MONTH PERFORMANCE
+143.24% -
YEAR-TO-DATE PERFORMANCE
+100.18% -
1 YEAR PERFORMANCE
+150.00%
Grab Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.51 | $0.45 (-12.74%) | $0.51 | $0.44 | 91,341 | $20.50 B |
| 11/21/2024 | $0.51 | $0.50 (-1.96%) | $0.54 | $0.48 | 59,900 | $22.92 B |
| 11/20/2024 | $0.55 | $0.54 (-1.82%) | $0.55 | $0.51 | 94,071 | $22.88 B |
| 11/19/2024 | $0.46 | $0.55 (19.31%) | $0.55 | $0.43 | 236,761 | $22.07 B |
| 11/18/2024 | $0.43 | $0.43 (0.23%) | $0.48 | $0.41 | 79,208 | $20.17 B |
| 11/15/2024 | $0.45 | $0.41 (-8.91%) | $0.46 | $0.36 | 153,400 | $19.12 B |
| 11/14/2024 | $0.55 | $0.47 (-14.16%) | $0.55 | $0.43 | 75,014 | $19.12 B |
| 11/13/2024 | $0.52 | $0.53 (2.5%) | $0.55 | $0.45 | 300,619 | $19.39 B |
| 11/12/2024 | $0.48 | $0.50 (4.17%) | $0.54 | $0.40 | 401,217 | $19.39 B |
| 11/11/2024 | $0.37 | $0.38 (2.7%) | $0.39 | $0.32 | 271,313 | $17.37 B |
| 11/08/2024 | $0.37 | $0.34 (-7.86%) | $0.38 | $0.34 | 19,747 | $16.77 B |
| 11/07/2024 | $0.33 | $0.35 (5.12%) | $0.35 | $0.30 | 66,654 | $16.93 B |
| 11/06/2024 | $0.31 | $0.32 (2.24%) | $0.34 | $0.31 | 7,211 | $16.73 B |
| 11/05/2024 | $0.30 | $0.33 (11.22%) | $0.33 | $0.29 | 70,098 | $16.61 B |
| 11/04/2024 | $0.31 | $0.30 (-2.1%) | $0.31 | $0.28 | 26,449 | $16.22 B |
| 11/01/2024 | $0.31 | $0.30 (-3.61%) | $0.31 | $0.30 | 11,118 | $16.14 B |
| 10/31/2024 | $0.30 | $0.29 (-3.3%) | $0.30 | $0.29 | 9,669 | $16.18 B |
| 10/30/2024 | $0.31 | $0.30 (-6.08%) | $0.32 | $0.30 | 22,400 | $16.33 B |
| 10/29/2024 | $0.31 | $0.31 (1.21%) | $0.32 | $0.30 | 14,800 | $16.53 B |
| 10/28/2024 | $0.31 | $0.31 (-1.15%) | $0.31 | $0.30 | 16,349 | $16.53 B |
| 10/25/2024 | $0.31 | $0.30 (-3.23%) | $0.31 | $0.29 | 25,871 | $16.14 B |
| 10/24/2024 | $0.27 | $0.31 (13.33%) | $0.31 | $0.27 | 30,941 | $16.37 B |
| 10/23/2024 | $0.29 | $0.28 (-3%) | $0.31 | $0.27 | 70,029 | $16.41 B |
| 10/22/2024 | $0.27 | $0.28 (3.5%) | $0.29 | $0.25 | 74,800 | $16.49 B |
| 10/21/2024 | $0.19 | $0.25 (35.14%) | $0.26 | $0.18 | 72,472 | $15.98 B |
| 10/18/2024 | $0.20 | $0.19 (-2.98%) | $0.20 | $0.18 | 125,828 | $14.79 B |
| 10/17/2024 | $0.19 | $0.18 (-5.42%) | $0.20 | $0.17 | 41,624 | $14.35 B |
| 10/16/2024 | $0.18 | $0.18 (0.56%) | $0.22 | $0.18 | 44,800 | $14.27 B |
| 10/15/2024 | $0.18 | $0.18 (-0.35%) | $0.18 | $0.18 | 7,242 | $14.31 B |
| 10/14/2024 | $0.28 | $0.19 (-31.53%) | $0.28 | $0.19 | 10,331 | $14.39 B |
| 10/11/2024 | $0.21 | $0.20 (-4.67%) | $0.22 | $0.19 | 9,803 | $14.47 B |
| 10/10/2024 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 21,035 | $14.39 B |
| 10/09/2024 | $0.22 | $0.20 (-10.27%) | $0.24 | $0.20 | 51,100 | $14.51 B |
| 10/08/2024 | $0.21 | $0.21 (-0.93%) | $0.27 | $0.20 | 9,934 | $14.67 B |
| 10/07/2024 | $0.23 | $0.23 (0%) | $0.23 | $0.22 | 1,613 | $14.63 B |
| 10/04/2024 | $0.21 | $0.23 (9.52%) | $0.23 | $0.21 | 9,103 | $14.59 B |
| 10/03/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 1,316 | $14.67 B |
| 10/02/2024 | $0.23 | $0.23 (-2.17%) | $0.23 | $0.22 | 4,208 | $14.95 B |
| 10/01/2024 | $0.24 | $0.24 (-2.08%) | $0.30 | $0.23 | 13,520 | $15.03 B |
| 09/30/2024 | $0.23 | $0.24 (3.95%) | $0.24 | $0.23 | 5,834 | $15.07 B |
| 09/27/2024 | $0.24 | $0.23 (-2.2%) | $0.25 | $0.22 | 49,200 | $15.26 B |
| 09/26/2024 | $0.22 | $0.23 (4.65%) | $0.24 | $0.21 | 28,600 | $15.07 B |
| 09/25/2024 | $0.21 | $0.21 (-1.32%) | $0.22 | $0.21 | 11,300 | $14.99 B |
| 09/24/2024 | $0.22 | $0.19 (-15.05%) | $0.22 | $0.19 | 4,700 | $14.67 B |
| 09/23/2024 | $0.22 | $0.20 (-5.12%) | $0.22 | $0.20 | 18,824 | $14.47 B |
| 09/20/2024 | $0.20 | $0.22 (9.6%) | $0.22 | $0.20 | 127,334 | $14.43 B |
| 09/19/2024 | $0.20 | $0.20 (-3.47%) | $0.22 | $0.20 | 39,600 | $14.51 B |
| 09/18/2024 | $0.19 | $0.21 (10.24%) | $0.21 | $0.19 | 19,225 | $14.51 B |
| 09/17/2024 | $0.17 | $0.19 (6.9%) | $0.19 | $0.17 | 8,500 | $14.15 B |
| 09/16/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 5,495 | $13.88 B |
| 09/13/2024 | $0.17 | $0.18 (5.88%) | $0.18 | $0.17 | 5,495 | $13.76 B |
| 09/12/2024 | $0.18 | $0.18 (0.56%) | $0.18 | $0.18 | 1,724 | $13.68 B |
| 09/11/2024 | $0.17 | $0.18 (9.09%) | $0.18 | $0.17 | 7,200 | $13.68 B |
| 09/10/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 0 | $13.28 B |
| 09/09/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 100 | $13.28 B |
| 09/06/2024 | $0.17 | $0.17 (-3.45%) | $0.17 | $0.17 | 9,800 | $13.04 B |
| 09/05/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 0 | $13.24 B |
| 09/04/2024 | $0.18 | $0.18 (-0.08%) | $0.18 | $0.17 | 7,100 | $13.20 B |
| 09/03/2024 | $0.19 | $0.17 (-12.37%) | $0.20 | $0.17 | 15,007 | $13.16 B |
| 08/30/2024 | $0.18 | $0.19 (1.76%) | $0.20 | $0.18 | 212,788 | $12.77 B |
| 08/29/2024 | $0.18 | $0.19 (2.49%) | $0.20 | $0.18 | 19,127 | $12.69 B |
| 08/28/2024 | $0.19 | $0.18 (-7.74%) | $0.19 | $0.18 | 2,410 | $12.73 B |
| 08/27/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 901 | $12.85 B |
| 08/26/2024 | $0.17 | $0.18 (5.23%) | $0.18 | $0.17 | 19,804 | $12.85 B |