-
5 DAY PERFORMANCE
+16.67% -
1 MONTH PERFORMANCE
+65.09% -
3 MONTH PERFORMANCE
+101.23% -
6 MONTH PERFORMANCE
+81.25% -
YEAR-TO-DATE PERFORMANCE
+55.69% -
1 YEAR PERFORMANCE
+52.17%
Grab Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $0.18 | $0.17 (-7.49%) | $0.18 | $0.17 | 114,034 | $12.81 B |
| 08/22/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $12.69 B |
| 08/21/2024 | $0.17 | $0.16 (-7.26%) | $0.17 | $0.16 | 18,643 | $12.73 B |
| 08/20/2024 | $0.17 | $0.18 (5.29%) | $0.18 | $0.16 | 3,912 | $12.81 B |
| 08/19/2024 | $0.15 | $0.18 (18.92%) | $0.18 | $0.15 | 18,609 | $13.20 B |
| 08/16/2024 | $0.15 | $0.17 (12.21%) | $0.18 | $0.15 | 3,017 | $12.57 B |
| 08/15/2024 | $0.17 | $0.15 (-12.94%) | $0.17 | $0.15 | 71,811 | $12.37 B |
| 08/14/2024 | $0.18 | $0.18 (-2.78%) | $0.18 | $0.18 | 949 | $13.36 B |
| 08/13/2024 | $0.17 | $0.18 (9.02%) | $0.18 | $0.16 | 27,149 | $13.36 B |
| 08/12/2024 | $0.19 | $0.20 (5.88%) | $0.20 | $0.17 | 1,200 | $12.93 B |
| 08/09/2024 | $0.16 | $0.18 (10.24%) | $0.18 | $0.16 | 728 | $12.75 B |
| 08/08/2024 | $0.19 | $0.17 (-7.88%) | $0.19 | $0.16 | 119,300 | $12.71 B |