-
5 DAY PERFORMANCE
-6.38% -
1 MONTH PERFORMANCE
+33.25% -
3 MONTH PERFORMANCE
+15.85% -
6 MONTH PERFORMANCE
+22.22% -
YEAR-TO-DATE PERFORMANCE
-2.14% -
1 YEAR PERFORMANCE
-31.56%
Grab Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/07/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 0 | $12.48 B |
| 08/06/2024 | $0.18 | $0.18 (2.86%) | $0.19 | $0.18 | 108,302 | $12.48 B |
| 08/05/2024 | $0.16 | $0.16 (1.18%) | $0.20 | $0.16 | 3,240 | $12.67 B |
| 08/02/2024 | $0.19 | $0.18 (-2.7%) | $0.19 | $0.16 | 19,619 | $12.75 B |
| 08/01/2024 | $0.19 | $0.20 (5.32%) | $0.20 | $0.19 | 1,518 | $12.75 B |
| 07/31/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 4,731 | $12.99 B |
| 07/30/2024 | $0.20 | $0.19 (-2.56%) | $0.20 | $0.19 | 4,828 | $12.99 B |
| 07/29/2024 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 1,227 | $13.03 B |
| 07/26/2024 | $0.21 | $0.20 (-7.1%) | $0.21 | $0.18 | 34,700 | $13.10 B |
| 07/25/2024 | $0.19 | $0.21 (8.75%) | $0.22 | $0.18 | 19,400 | $13.07 B |
| 07/24/2024 | $0.20 | $0.19 (-2.71%) | $0.20 | $0.17 | 64,445 | $13.22 B |
| 07/23/2024 | $0.19 | $0.19 (-2.11%) | $0.20 | $0.19 | 21,555 | $13.30 B |
| 07/22/2024 | $0.18 | $0.18 (0.67%) | $0.18 | $0.18 | 6,432 | $13.30 B |
| 07/19/2024 | $0.19 | $0.18 (-6.63%) | $0.19 | $0.18 | 16,592 | $13.30 B |
| 07/18/2024 | $0.19 | $0.19 (-4.17%) | $0.20 | $0.18 | 2,359 | $13.42 B |
| 07/17/2024 | $0.20 | $0.18 (-9.18%) | $0.20 | $0.18 | 11,434 | $13.73 B |
| 07/16/2024 | $0.18 | $0.19 (8.51%) | $0.20 | $0.17 | 19,738 | $13.97 B |
| 07/15/2024 | $0.18 | $0.19 (1.09%) | $0.19 | $0.18 | 2,199 | $13.97 B |
| 07/12/2024 | $0.19 | $0.18 (-1.55%) | $0.19 | $0.18 | 8,009 | $14.21 B |
| 07/11/2024 | $0.18 | $0.18 (0.93%) | $0.18 | $0.18 | 3,265 | $14.13 B |
| 07/10/2024 | $0.18 | $0.19 (5.56%) | $0.19 | $0.17 | 7,688 | $14.09 B |
| 07/09/2024 | $0.18 | $0.18 (0.56%) | $0.18 | $0.17 | 2,438 | $14.09 B |
| 07/08/2024 | $0.17 | $0.17 (1.19%) | $0.18 | $0.17 | 4,150 | $13.97 B |