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 (%)
Aug 31, 2023 3.750 3.780 3.650 3.770 31,968,036 +0.03(+0.80%)
Aug 30, 2023 3.740 3.860 3.720 3.740 28,810,786 -0.03(-0.80%)
Aug 29, 2023 3.670 3.820 3.670 3.770 17,629,556 +0.08(+2.17%)
Aug 28, 2023 3.690 3.740 3.640 3.690 23,645,832 -0.01(-0.27%)
Aug 25, 2023 3.650 3.740 3.600 3.700 16,983,812 +0.04(+1.09%)
Aug 24, 2023 3.750 3.765 3.650 3.660 20,514,608 -0.04(-1.08%)
Aug 23, 2023 3.490 3.760 3.480 3.700 44,210,112 +0.36(+10.78%)
Aug 22, 2023 3.300 3.370 3.290 3.340 25,553,108 +0.07(+2.14%)
Aug 21, 2023 3.240 3.320 3.205 3.270 18,496,658 +0.03(+0.93%)
Aug 18, 2023 3.130 3.280 3.120 3.240 14,506,750 -0.02(-0.61%)
Aug 17, 2023 3.300 3.318 3.230 3.260 14,005,930 -0.04(-1.21%)
Aug 16, 2023 3.290 3.360 3.280 3.300 18,491,340 -0.10(-2.94%)
Aug 15, 2023 3.390 3.450 3.360 3.400 15,835,523 -0.09(-2.58%)
Aug 14, 2023 3.430 3.520 3.350 3.490 17,327,436 -0.01(-0.29%)
Aug 11, 2023 3.530 3.550 3.430 3.500 17,331,164 -0.07(-1.96%)
Aug 10, 2023 3.640 3.640 3.520 3.570 19,100,820 +0.00(+0.00%)
Aug 09, 2023 3.650 3.685 3.560 3.570 13,482,806 -0.07(-1.92%)
Aug 08, 2023 3.510 3.650 3.500 3.640 9,253,177 +0.05(+1.39%)
Aug 07, 2023 3.670 3.670 3.471 3.590 12,222,646 +0.01(+0.28%)
Aug 04, 2023 3.660 3.700 3.580 3.580 9,729,866 -0.09(-2.45%)
Aug 03, 2023 3.640 3.705 3.625 3.670 9,910,811 +0.01(+0.27%)
Aug 02, 2023 3.710 3.755 3.630 3.660 19,063,292 -0.14(-3.68%)
Aug 01, 2023 3.750 3.880 3.730 3.800 11,792,616 -0.03(-0.78%)
Jul 31, 2023 3.790 3.920 3.775 3.830 13,018,441 +0.07(+1.86%)
Jul 28, 2023 3.690 3.770 3.690 3.760 18,078,232 +0.15(+4.16%)
Jul 27, 2023 3.740 3.750 3.580 3.610 17,916,920 -0.04(-1.10%)
Jul 26, 2023 3.610 3.700 3.590 3.650 14,167,616 +0.08(+2.24%)
Jul 25, 2023 3.660 3.710 3.560 3.570 23,496,512 -0.03(-0.83%)
Jul 24, 2023 3.600 3.640 3.530 3.600 13,393,427 +0.00(+0.00%)
Jul 21, 2023 3.650 3.700 3.560 3.600 18,772,864 -0.04(-1.10%)
Jul 20, 2023 3.540 3.650 3.520 3.640 25,176,684 +0.13(+3.70%)
Jul 19, 2023 3.550 3.620 3.440 3.510 22,566,218 +0.00(+0.00%)
Jul 18, 2023 3.640 3.680 3.490 3.510 40,364,936 -0.11(-3.04%)
Jul 17, 2023 3.610 3.770 3.565 3.620 28,377,484 +0.00(+0.00%)
Jul 14, 2023 3.700 3.750 3.580 3.620 18,267,692 -0.08(-2.16%)
Jul 13, 2023 3.700 3.780 3.630 3.700 15,677,571 +0.03(+0.82%)
Jul 12, 2023 3.600 3.710 3.570 3.670 16,141,166 +0.11(+3.09%)
Jul 11, 2023 3.470 3.578 3.350 3.560 19,387,530 +0.11(+3.19%)
Jul 10, 2023 3.290 3.460 3.220 3.450 13,161,307 +0.13(+3.92%)
Jul 07, 2023 3.320 3.370 3.255 3.320 8,665,203 +0.00(+0.00%)
Jul 06, 2023 3.370 3.380 3.260 3.320 12,231,338 -0.11(-3.21%)
Jul 05, 2023 3.350 3.460 3.330 3.430 8,417,775 +0.00(+0.00%)
Jul 03, 2023 3.460 3.500 3.400 3.430 8,221,259 +0.00(+0.00%)
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 +0.04(+1.18%)
Jun 14, 2023 3.500 3.500 3.320 3.400 14,022,171 -0.05(-1.45%)
Jun 13, 2023 3.460 3.580 3.400 3.450 27,006,998 +0.01(+0.29%)
Jun 12, 2023 3.410 3.490 3.400 3.440 10,300,614 +0.00(+0.00%)
Jun 09, 2023 3.390 3.500 3.370 3.440 22,897,760 +0.04(+1.18%)
Jun 08, 2023 3.200 3.400 3.170 3.400 14,568,390 +0.16(+4.94%)
Jun 07, 2023 3.200 3.270 3.170 3.240 10,612,458 +0.01(+0.31%)
Jun 06, 2023 3.100 3.250 3.090 3.230 13,026,465 +0.12(+3.86%)
Jun 05, 2023 3.010 3.130 3.010 3.110 10,557,604 +0.09(+2.98%)
Jun 02, 2023 3.020 3.060 3.000 3.020 8,372,559 +0.04(+1.34%)
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.