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 )

3.435 -0.075 (-2.14%)
Streaming Delayed Price Updated: 11:46 AM EDT, Apr 24, 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 (%)
Sep 29, 2023 3.520 3.590 3.520 3.540 15,580,252 +0.07(+2.02%)
Sep 28, 2023 3.380 3.490 3.360 3.470 14,474,307 +0.09(+2.66%)
Sep 27, 2023 3.400 3.460 3.360 3.380 20,914,428 -0.02(-0.59%)
Sep 26, 2023 3.380 3.450 3.360 3.400 11,458,549 -0.03(-0.87%)
Sep 25, 2023 3.430 3.460 3.420 3.430 10,990,105 +0.00(+0.00%)
Sep 22, 2023 3.480 3.510 3.425 3.430 8,708,765 -0.03(-0.87%)
Sep 21, 2023 3.450 3.460 3.300 3.460 13,914,910 +0.00(+0.00%)
Sep 20, 2023 3.500 3.545 3.410 3.460 13,639,761 -0.03(-0.86%)
Sep 19, 2023 3.500 3.520 3.460 3.490 21,918,972 -0.04(-1.13%)
Sep 18, 2023 3.550 3.590 3.500 3.530 12,394,493 -0.02(-0.56%)
Sep 15, 2023 3.560 3.590 3.510 3.550 14,330,399 +0.04(+1.14%)
Sep 14, 2023 3.590 3.590 3.480 3.510 18,098,364 -0.02(-0.57%)
Sep 13, 2023 3.440 3.590 3.440 3.530 87,007,528 -0.26(-6.86%)
Sep 12, 2023 3.770 3.820 3.750 3.790 17,589,152 +0.05(+1.34%)
Sep 11, 2023 3.750 3.800 3.710 3.740 13,866,020 +0.02(+0.54%)
Sep 08, 2023 3.680 3.730 3.620 3.720 13,444,339 -0.01(-0.27%)
Sep 07, 2023 3.620 3.770 3.590 3.730 17,496,424 +0.05(+1.36%)
Sep 06, 2023 3.750 3.800 3.660 3.680 20,397,488 -0.13(-3.41%)
Sep 05, 2023 3.780 3.880 3.700 3.810 15,539,089 -0.02(-0.52%)
Sep 01, 2023 3.770 3.880 3.760 3.830 22,363,844 +0.06(+1.59%)
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%)
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.