Skip to main content

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

3.165 -0.035 (-1.09%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.390 3.440 3.350 3.430 10,685,109 +0.04(+1.18%)
Jun 29, 2023 3.230 3.390 3.220 3.390 9,935,261 +0.14(+4.31%)
Jun 28, 2023 3.250 3.280 3.210 3.250 12,090,063 -0.02(-0.61%)
Jun 27, 2023 3.230 3.360 3.220 3.270 11,002,469 +0.07(+2.19%)
Jun 26, 2023 3.190 3.300 3.140 3.200 11,121,670 +0.00(+0.00%)
Jun 23, 2023 3.270 3.280 3.150 3.200 19,439,648 -0.13(-3.90%)
Jun 22, 2023 3.400 3.410 3.320 3.330 7,500,868 -0.06(-1.77%)
Jun 21, 2023 3.370 3.410 3.310 3.390 12,386,054 +0.01(+0.30%)
Jun 20, 2023 3.510 3.520 3.340 3.380 15,719,819 -0.04(-1.17%)
Jun 16, 2023 3.450 3.490 3.400 3.420 23,693,768 -0.02(-0.58%)
Jun 15, 2023 3.380 3.500 3.360 3.440 12,059,696 +0.10(+2.99%)
May 08, 2023 3.050 3.400 3.050 3.340 29,894,540 +0.32(+10.60%)
May 05, 2023 3.000 3.090 2.985 3.020 10,098,789 +0.04(+1.34%)
May 04, 2023 2.860 2.980 2.850 2.980 9,284,781 +0.11(+3.83%)
May 03, 2023 2.920 2.980 2.850 2.870 13,467,365 -0.07(-2.38%)
May 02, 2023 2.970 3.000 2.900 2.940 8,587,527 +0.00(+0.00%)
May 01, 2023 2.910 2.955 2.880 2.940 4,495,580 +0.03(+1.03%)
Apr 28, 2023 2.770 2.965 2.765 2.910 11,320,921 +0.12(+4.30%)
Apr 27, 2023 2.800 2.800 2.730 2.790 12,274,267 +0.03(+1.09%)
Apr 26, 2023 2.830 2.835 2.730 2.760 13,862,600 -0.01(-0.36%)
Apr 25, 2023 2.890 2.890 2.760 2.770 10,240,298 -0.15(-5.14%)
Apr 24, 2023 2.960 2.990 2.920 2.920 5,058,746 -0.01(-0.34%)
Apr 21, 2023 3.040 3.040 2.880 2.930 17,314,804 -0.08(-2.66%)
Apr 20, 2023 3.020 3.095 2.980 3.010 9,752,120 -0.04(-1.31%)
Apr 19, 2023 2.960 3.079 2.915 3.050 12,175,006 +0.06(+2.01%)
Apr 18, 2023 3.000 3.050 2.930 2.990 13,744,335 +0.02(+0.67%)
Apr 17, 2023 2.970 3.010 2.940 2.970 8,299,313 +0.03(+1.12%)
Apr 14, 2023 3.010 3.030 2.880 2.937 13,299,462 -0.08(-2.74%)
Apr 13, 2023 3.050 3.100 3.010 3.020 8,418,571 +0.03(+1.00%)
Apr 12, 2023 3.010 3.090 2.960 2.990 15,151,928 +0.01(+0.34%)
Apr 11, 2023 3.060 3.110 2.950 2.980 13,224,224 -0.08(-2.61%)
Apr 10, 2023 3.000 3.110 2.990 3.060 7,266,758 +0.03(+0.99%)
Apr 06, 2023 3.080 3.095 2.980 3.030 16,310,909 -0.09(-2.88%)
Apr 05, 2023 3.150 3.280 3.030 3.120 12,059,348 -0.04(-1.27%)
Apr 04, 2023 3.140 3.260 3.130 3.160 22,436,904 +0.07(+2.27%)
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.