Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 3.170 3.260 3.140 3.210 12,372,373 +0.04(+1.26%)
Feb 27, 2023 3.130 3.230 3.080 3.170 13,512,528 +0.07(+2.26%)
Feb 24, 2023 3.150 3.160 3.050 3.100 21,298,320 -0.11(-3.43%)
Feb 23, 2023 3.550 3.570 3.150 3.210 26,872,592 -0.29(-8.29%)
Feb 22, 2023 3.450 3.550 3.350 3.500 18,920,564 +0.10(+2.94%)
Feb 21, 2023 3.470 3.520 3.380 3.400 12,426,904 -0.08(-2.30%)
Feb 17, 2023 3.650 3.690 3.430 3.480 17,605,804 -0.19(-5.18%)
Feb 16, 2023 3.630 3.730 3.560 3.670 20,060,662 -0.01(-0.27%)
Feb 15, 2023 3.440 3.710 3.355 3.680 21,907,302 +0.20(+5.75%)
Feb 14, 2023 3.340 3.495 3.300 3.480 19,151,440 +0.11(+3.26%)
Feb 13, 2023 3.360 3.420 3.300 3.370 27,075,408 +0.04(+1.20%)
Feb 10, 2023 3.370 3.420 3.260 3.330 14,396,029 -0.11(-3.20%)
Feb 09, 2023 3.630 3.720 3.410 3.440 16,995,320 -0.17(-4.71%)
Feb 08, 2023 3.550 3.710 3.520 3.610 16,725,873 +0.11(+3.14%)
Feb 07, 2023 3.480 3.510 3.400 3.500 13,868,735 +0.04(+1.16%)
Feb 06, 2023 3.500 3.519 3.350 3.460 22,714,392 -0.09(-2.54%)
Feb 03, 2023 3.600 3.690 3.520 3.550 20,017,076 -0.08(-2.20%)
Feb 02, 2023 3.720 3.800 3.510 3.630 28,671,848 -0.09(-2.42%)
Feb 01, 2023 3.830 3.890 3.700 3.720 19,125,300 -0.07(-1.85%)
Jan 31, 2023 3.700 3.850 3.660 3.790 14,385,146 +0.08(+2.16%)
Jan 30, 2023 3.610 3.765 3.590 3.710 15,690,357 +0.00(+0.00%)
Jan 27, 2023 3.630 3.770 3.610 3.710 26,018,228 +0.08(+2.20%)
Jan 26, 2023 3.740 3.840 3.590 3.630 15,745,609 -0.05(-1.36%)
Jan 25, 2023 3.600 3.690 3.500 3.680 16,819,384 +0.08(+2.22%)
Jan 24, 2023 3.700 3.700 3.570 3.600 11,908,775 -0.14(-3.74%)
Jan 23, 2023 3.690 3.780 3.640 3.740 12,912,772 +0.06(+1.63%)
Jan 20, 2023 3.700 3.800 3.595 3.680 22,306,024 +0.09(+2.51%)
Jan 19, 2023 3.680 3.800 3.590 3.590 18,943,494 -0.12(-3.23%)
Jan 18, 2023 3.990 4.000 3.590 3.710 61,443,556 -0.26(-6.55%)
Jan 17, 2023 3.730 4.030 3.710 3.970 44,279,896 +0.39(+10.89%)
Jan 13, 2023 3.550 3.625 3.520 3.580 13,633,896 -0.03(-0.83%)
Jan 12, 2023 3.620 3.690 3.530 3.610 9,933,971 +0.00(+0.00%)
Jan 11, 2023 3.750 3.750 3.530 3.610 17,332,312 -0.11(-2.96%)
Jan 10, 2023 3.710 3.755 3.560 3.720 14,958,709 +0.00(+0.00%)
Jan 09, 2023 3.530 3.810 3.520 3.720 27,895,140 +0.26(+7.51%)
Jan 06, 2023 3.500 3.575 3.420 3.460 10,875,866 -0.02(-0.57%)
Jan 05, 2023 3.460 3.540 3.420 3.480 7,792,753 -0.02(-0.57%)
Jan 04, 2023 3.500 3.555 3.360 3.500 11,771,187 +0.04(+1.16%)
Jan 03, 2023 3.280 3.480 3.260 3.460 16,944,492 +0.24(+7.45%)
Dec 30, 2022 3.150 3.300 3.130 3.220 5,819,354 +0.01(+0.31%)
Dec 29, 2022 3.160 3.270 3.070 3.210 9,289,312 +0.06(+1.90%)
Dec 28, 2022 3.280 3.290 3.150 3.150 7,437,173 -0.15(-4.55%)
Dec 27, 2022 3.220 3.330 3.180 3.300 11,483,597 +0.03(+0.92%)
Dec 23, 2022 3.080 3.300 2.970 3.270 16,310,484 +0.21(+6.86%)
Dec 22, 2022 3.130 3.150 3.030 3.060 12,406,207 -0.06(-1.92%)
Dec 21, 2022 2.990 3.120 2.920 3.120 9,098,263 +0.13(+4.35%)
Dec 20, 2022 3.005 3.070 2.940 2.990 9,586,165 -0.02(-0.66%)
Dec 19, 2022 3.190 3.200 3.000 3.010 8,922,805 -0.18(-5.64%)
Dec 16, 2022 3.180 3.340 3.150 3.190 18,201,664 -0.01(-0.31%)
Dec 15, 2022 3.200 3.370 3.200 3.200 18,833,744 -0.11(-3.32%)
Dec 14, 2022 3.210 3.379 3.190 3.310 17,796,668 +0.09(+2.80%)
Dec 13, 2022 3.290 3.320 3.175 3.220 19,960,356 +0.07(+2.22%)
Dec 12, 2022 3.000 3.170 2.985 3.150 12,237,108 +0.13(+4.30%)
Dec 09, 2022 3.080 3.110 3.010 3.020 6,890,588 -0.04(-1.31%)
Dec 08, 2022 2.980 3.115 2.920 3.060 10,057,532 +0.12(+4.08%)
Dec 07, 2022 2.960 3.020 2.875 2.940 17,063,014 -0.07(-2.33%)
Dec 06, 2022 3.080 3.095 2.960 3.010 14,048,341 -0.09(-2.90%)
Dec 05, 2022 3.160 3.210 3.040 3.100 18,310,244 -0.06(-1.90%)
Dec 02, 2022 3.000 3.250 2.950 3.160 16,888,612 +0.09(+2.93%)
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.