Skip to main content

Grab Holdings Limited - Class A Ordinary Shares (NQ: GRAB )

3.140 -0.060 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.290 3.400 3.270 3.370 17,695,066 +0.12(+3.69%)
Dec 28, 2023 3.300 3.340 3.230 3.250 16,681,031 -0.02(-0.61%)
Dec 27, 2023 3.300 3.330 3.250 3.270 7,643,283 +0.01(+0.31%)
Dec 26, 2023 3.220 3.260 3.190 3.260 7,891,902 +0.04(+1.24%)
Dec 22, 2023 3.260 3.270 3.200 3.220 12,110,647 -0.04(-1.23%)
Dec 21, 2023 3.200 3.280 3.170 3.260 23,865,590 +0.09(+2.84%)
Dec 20, 2023 3.280 3.290 3.160 3.170 17,307,182 -0.08(-2.46%)
Dec 19, 2023 3.170 3.268 3.160 3.250 30,847,036 +0.09(+2.85%)
Dec 18, 2023 3.140 3.180 3.130 3.160 16,350,899 +0.01(+0.32%)
Dec 15, 2023 3.190 3.190 3.100 3.150 23,480,634 +0.01(+0.32%)
Dec 14, 2023 3.190 3.230 3.100 3.140 32,654,064 +0.00(+0.00%)
Dec 13, 2023 3.090 3.140 3.055 3.140 19,752,488 +0.07(+2.28%)
Dec 12, 2023 3.080 3.110 3.030 3.070 13,414,146 -0.01(-0.32%)
Dec 11, 2023 3.125 3.160 3.070 3.080 12,900,231 -0.07(-2.22%)
Dec 08, 2023 3.130 3.150 3.110 3.150 24,985,700 +0.04(+1.29%)
Dec 07, 2023 3.080 3.130 3.050 3.110 18,722,588 +0.02(+0.65%)
Dec 06, 2023 3.150 3.180 3.080 3.090 25,806,464 -0.05(-1.59%)
Dec 05, 2023 3.120 3.165 3.100 3.140 18,176,594 -0.01(-0.32%)
Dec 04, 2023 3.090 3.185 3.080 3.150 25,386,260 +0.08(+2.61%)
Dec 01, 2023 3.040 3.120 3.040 3.070 23,320,194 +0.03(+0.99%)
Nov 30, 2023 3.020 3.094 3.000 3.040 50,502,396 -0.04(-1.30%)
Nov 29, 2023 3.080 3.110 3.060 3.080 16,136,244 +0.03(+0.98%)
Nov 28, 2023 3.060 3.150 3.040 3.050 15,253,450 -0.01(-0.33%)
Nov 27, 2023 3.100 3.140 3.060 3.060 17,591,072 -0.06(-1.92%)
Nov 24, 2023 3.090 3.130 3.081 3.120 8,021,787 -0.01(-0.32%)
Nov 22, 2023 3.160 3.200 3.110 3.130 15,364,333 +0.00(+0.00%)
Nov 21, 2023 3.200 3.210 3.110 3.130 22,834,344 -0.10(-3.10%)
Nov 20, 2023 3.310 3.310 3.210 3.230 24,865,528 -0.08(-2.42%)
Nov 17, 2023 3.280 3.340 3.220 3.310 19,515,792 +0.02(+0.61%)
Nov 16, 2023 3.390 3.388 3.220 3.290 28,913,110 -0.13(-3.80%)
Nov 15, 2023 3.330 3.440 3.330 3.420 19,075,996 +0.10(+3.01%)
Nov 14, 2023 3.350 3.400 3.245 3.320 23,278,022 -0.01(-0.30%)
Nov 13, 2023 3.260 3.410 3.220 3.330 22,342,912 +0.06(+1.83%)
Nov 10, 2023 3.310 3.310 3.240 3.270 17,426,266 -0.02(-0.61%)
Nov 09, 2023 3.380 3.400 3.225 3.290 26,803,440 +0.10(+3.13%)
Nov 08, 2023 3.160 3.208 3.121 3.190 20,326,694 +0.02(+0.63%)
Nov 07, 2023 3.150 3.220 3.125 3.170 21,372,940 +0.03(+0.96%)
Nov 06, 2023 3.240 3.249 3.085 3.140 25,306,910 -0.02(-0.63%)
Nov 03, 2023 3.210 3.220 3.140 3.160 20,086,276 +0.03(+0.96%)
Nov 02, 2023 3.110 3.170 3.090 3.130 15,295,779 +0.08(+2.62%)
Nov 01, 2023 3.070 3.100 3.000 3.050 15,137,097 -0.02(-0.65%)
Oct 31, 2023 3.100 3.110 3.030 3.070 14,900,880 -0.03(-0.97%)
Oct 30, 2023 3.090 3.110 3.045 3.100 11,150,789 +0.07(+2.31%)
Oct 27, 2023 3.100 3.110 3.010 3.030 20,551,812 -0.05(-1.62%)
Oct 26, 2023 3.170 3.195 3.065 3.080 24,533,502 -0.12(-3.75%)
Oct 25, 2023 3.250 3.260 3.150 3.200 20,352,332 -0.08(-2.44%)
Oct 24, 2023 3.270 3.330 3.250 3.280 12,833,794 +0.03(+0.92%)
Oct 23, 2023 3.210 3.270 3.180 3.250 22,944,512 -0.02(-0.61%)
Oct 20, 2023 3.260 3.280 3.220 3.270 15,940,980 -0.03(-0.91%)
Oct 19, 2023 3.290 3.330 3.260 3.300 14,667,403 -0.03(-0.90%)
Oct 18, 2023 3.400 3.450 3.320 3.330 10,496,675 -0.10(-2.92%)
Oct 17, 2023 3.390 3.460 3.380 3.430 11,997,781 +0.01(+0.29%)
Oct 16, 2023 3.400 3.460 3.370 3.420 22,876,776 +0.00(+0.00%)
Oct 13, 2023 3.440 3.460 3.360 3.420 25,475,236 -0.05(-1.44%)
Oct 12, 2023 3.540 3.560 3.410 3.470 13,291,648 -0.02(-0.57%)
Oct 11, 2023 3.510 3.550 3.480 3.490 10,952,178 -0.04(-1.13%)
Oct 10, 2023 3.510 3.570 3.500 3.530 11,492,611 +0.09(+2.62%)
Oct 09, 2023 3.470 3.480 3.380 3.440 13,567,124 -0.06(-1.71%)
Oct 06, 2023 3.450 3.520 3.445 3.500 9,389,800 +0.03(+0.86%)
Oct 05, 2023 3.370 3.500 3.370 3.470 16,903,018 +0.07(+2.06%)
Oct 04, 2023 3.320 3.410 3.230 3.400 18,223,354 +0.05(+1.49%)
Oct 03, 2023 3.480 3.480 3.330 3.350 27,369,126 -0.13(-3.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.