Grab Holdings Limited (SGX:UGBD)
Singapore · Delayed Price · Currency is SGD 1.830
+0.040 (2.23%)
At close: Oct 23, 2026
SGX:UGBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 2.23% | 61,330 |
| Oct 22, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -3.76% | 134,580 |
| Oct 21, 2026 | 1.84 | 1.89 | 1.84 | 1.86 | 1.86 | 1.09% | 269,760 |
| Oct 20, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -2.65% | 276,430 |
| Oct 19, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | -2.58% | 171,380 |
| Oct 16, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 3.74% | 95,230 |
| Oct 15, 2026 | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | -3.61% | 256,830 |
| Oct 14, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | -3.96% | 301,610 |
| Oct 13, 2026 | 2.00 | 2.03 | 1.99 | 2.02 | 2.02 | -1.46% | 256,570 |
| Oct 12, 2026 | 2.03 | 2.06 | 2.03 | 2.05 | 2.05 | 1.99% | 128,370 |
| Oct 9, 2026 | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | 3.61% | 231,940 |
| Oct 8, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -1.02% | 139,690 |
| Oct 7, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -3.92% | 63,750 |
| Oct 6, 2026 | 2.04 | 2.05 | 2.03 | 2.04 | 2.04 | 3.03% | 171,240 |
| Oct 5, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -1.00% | 15,230 |
| Oct 2, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | 1.52% | 191,300 |
| Oct 1, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.99% | 256,790 |
| Sep 30, 2026 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 1.01% | 29,130 |
| Sep 29, 2026 | 1.98 | 1.99 | 1.96 | 1.99 | 1.99 | -0.50% | 85,270 |
| Sep 28, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | - | 58,050 |
| Sep 25, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 12,220 |
| Sep 24, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -1.94% | 205,840 |
| Sep 23, 2026 | 2.02 | 2.07 | 2.02 | 2.06 | 2.06 | 5.64% | 474,230 |
| Sep 22, 2026 | 1.86 | 1.99 | 1.86 | 1.95 | 1.95 | 5.41% | 476,240 |
| Sep 21, 2026 | 1.82 | 1.85 | 1.81 | 1.85 | 1.85 | 1.09% | 188,610 |
| Sep 18, 2026 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | -2.14% | 223,960 |
| Sep 17, 2026 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | - | 75,900 |
| Sep 16, 2026 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -2.09% | 191,570 |
| Sep 15, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | - | 53,090 |
| Sep 14, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.55% | 85,190 |
| Sep 11, 2026 | 1.93 | 1.94 | 1.91 | 1.94 | 1.94 | 0.52% | 155,170 |
| Sep 10, 2026 | 1.96 | 1.96 | 1.92 | 1.93 | 1.93 | -6.76% | 320,210 |
| Sep 9, 2026 | 2.08 | 2.10 | 2.06 | 2.07 | 2.07 | -4.17% | 226,530 |
| Sep 8, 2026 | 2.17 | 2.17 | 2.13 | 2.16 | 2.16 | -0.92% | 109,320 |
| Sep 7, 2026 | 2.18 | 2.24 | 2.17 | 2.18 | 2.18 | -0.91% | 108,910 |
| Sep 4, 2026 | 2.19 | 2.20 | 2.18 | 2.20 | 2.20 | -1.79% | 107,370 |
| Sep 3, 2026 | 2.23 | 2.24 | 2.23 | 2.24 | 2.24 | 1.82% | 4,570 |
| Sep 2, 2026 | 2.21 | 2.22 | 2.20 | 2.20 | 2.20 | -0.90% | 30,930 |
| Sep 1, 2026 | 2.27 | 2.27 | 2.22 | 2.22 | 2.22 | -3.06% | 115,730 |
| Aug 31, 2026 | 2.28 | 2.30 | 2.28 | 2.29 | 2.29 | - | 63,400 |
| Aug 28, 2026 | 2.29 | 2.30 | 2.29 | 2.29 | 2.29 | -0.87% | 36,500 |
| Aug 27, 2026 | 2.30 | 2.31 | 2.30 | 2.31 | 2.31 | 1.76% | 46,090 |
| Aug 26, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.44% | 53,670 |
| Aug 25, 2026 | 2.23 | 2.26 | 2.23 | 2.26 | 2.26 | 2.73% | 136,750 |
| Aug 24, 2026 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | -1.35% | 91,510 |
| Aug 21, 2026 | 2.24 | 2.24 | 2.21 | 2.23 | 2.23 | -0.45% | 396,600 |
| Aug 20, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | 1.82% | 50,150 |
| Aug 19, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -2.22% | 210,070 |
| Aug 18, 2026 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | -3.43% | 248,140 |
| Aug 17, 2026 | 2.34 | 2.35 | 2.32 | 2.33 | 2.33 | -1.27% | 376,700 |