Grab Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	0.39	0.40	0.39	0.40	0.40	4.18%	4,216
Jul 2, 2025	0.39	0.40	0.38	0.38	0.38	2.70%	32,765
Jul 1, 2025	0.40	0.40	0.37	0.37	0.37	-5.35%	28,092
Jun 30, 2025	0.37	0.39	0.37	0.39	0.39	11.40%	97,199
Jun 27, 2025	0.34	0.38	0.34	0.35	0.35	3.24%	29,949
Jun 26, 2025	0.36	0.37	0.33	0.34	0.34	-5.56%	44,632
Jun 25, 2025	0.35	0.37	0.35	0.36	0.36	-2.70%	810
Jun 24, 2025	0.35	0.37	0.35	0.37	0.37	5.71%	33,946
Jun 23, 2025	0.33	0.36	0.33	0.35	0.35	-5.41%	14,196
Jun 20, 2025	0.35	0.37	0.33	0.37	0.37	2.78%	39,173
Jun 18, 2025	0.37	0.37	0.35	0.36	0.36	-1.42%	26,881
Jun 17, 2025	0.38	0.38	0.37	0.37	0.37	-1.32%	5,322
Jun 16, 2025	0.35	0.37	0.35	0.37	0.37	1.65%	30,082
Jun 13, 2025	0.37	0.38	0.35	0.36	0.36	-4.16%	26,991
Jun 12, 2025	0.36	0.38	0.36	0.38	0.38	2.68%	9,631
Jun 11, 2025	0.37	0.38	0.35	0.37	0.37	-0.80%	87,962
Jun 10, 2025	0.38	0.39	0.35	0.37	0.37	-1.89%	144,238
Jun 9, 2025	0.40	0.45	0.38	0.38	0.38	-4.95%	47,566
Jun 6, 2025	0.44	0.45	0.38	0.40	0.40	-	45,629
Jun 5, 2025	0.38	0.42	0.38	0.40	0.40	2.56%	40,028
Jun 4, 2025	0.41	0.41	0.37	0.39	0.39	5.41%	20,254
Jun 3, 2025	0.40	0.41	0.36	0.37	0.37	-5.98%	73,558
Jun 2, 2025	0.41	0.41	0.38	0.39	0.39	2.22%	62,298
May 30, 2025	0.41	0.41	0.39	0.39	0.39	-1.10%	19,067
May 29, 2025	0.42	0.42	0.39	0.39	0.39	-5.88%	56,610
May 28, 2025	0.45	0.45	0.41	0.41	0.41	2.12%	18,062
May 27, 2025	0.43	0.43	0.40	0.41	0.41	-3.46%	36,911
May 23, 2025	0.42	0.46	0.42	0.42	0.42	-1.53%	30,259
May 22, 2025	0.44	0.47	0.42	0.43	0.43	-5.25%	142,015
May 21, 2025	0.46	0.48	0.42	0.45	0.45	4.56%	29,577
May 20, 2025	0.50	0.50	0.42	0.43	0.43	-12.24%	77,994
May 19, 2025	0.47	0.60	0.45	0.49	0.49	2.08%	59,128
May 16, 2025	0.47	0.48	0.47	0.48	0.48	6.64%	34,420
May 15, 2025	0.45	0.48	0.45	0.45	0.45	-6.11%	11,325
May 14, 2025	0.46	0.50	0.45	0.48	0.48	7.61%	96,307
May 13, 2025	0.47	0.47	0.43	0.45	0.45	-0.98%	50,651
May 12, 2025	0.46	0.46	0.44	0.45	0.45	3.43%	18,093
May 9, 2025	0.46	0.47	0.41	0.44	0.44	-3.33%	57,937
May 8, 2025	0.46	0.47	0.42	0.45	0.45	1.76%	47,356
May 7, 2025	0.43	0.47	0.43	0.44	0.44	8.38%	22,248
May 6, 2025	0.41	0.41	0.41	0.41	0.41	-2.86%	7,035
May 5, 2025	0.42	0.45	0.41	0.42	0.42	-	33,039
May 2, 2025	0.47	0.47	0.41	0.42	0.42	-1.52%	24,482
May 1, 2025	0.41	0.43	0.41	0.43	0.43	-3.07%	18,206
Apr 30, 2025	0.42	0.44	0.41	0.44	0.44	2.30%	27,508
Apr 29, 2025	0.42	0.44	0.42	0.43	0.43	7.52%	18,042
Apr 28, 2025	0.47	0.47	0.37	0.40	0.40	-2.68%	48,224
Apr 25, 2025	0.37	0.41	0.35	0.41	0.41	11.08%	40,550
Apr 24, 2025	0.34	0.40	0.34	0.37	0.37	-	40,357
Apr 23, 2025	0.38	0.39	0.33	0.37	0.37	4.23%	23,603