Grab Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2025	0.34	0.38	0.32	0.36	0.36	7.58%	13,644
Apr 21, 2025	0.33	0.35	0.33	0.33	0.33	-0.90%	3,111
Apr 17, 2025	0.31	0.33	0.31	0.33	0.33	11.00%	5,019
Apr 16, 2025	0.30	0.32	0.30	0.30	0.30	-2.44%	27,406
Apr 15, 2025	0.32	0.32	0.30	0.31	0.31	-5.38%	37,820
Apr 14, 2025	0.33	0.34	0.32	0.33	0.33	3.14%	37,157
Apr 11, 2025	0.34	0.34	0.30	0.32	0.32	5.03%	18,292
Apr 10, 2025	0.37	0.37	0.30	0.30	0.30	-20.00%	86,109
Apr 9, 2025	0.32	0.39	0.31	0.38	0.38	18.67%	56,884
Apr 8, 2025	0.39	0.39	0.32	0.32	0.32	-5.67%	15,624
Apr 7, 2025	0.34	0.36	0.31	0.34	0.34	-6.97%	60,917
Apr 4, 2025	0.44	0.44	0.31	0.36	0.36	-14.26%	109,991
Apr 3, 2025	0.38	0.44	0.34	0.42	0.42	4.32%	55,897
Apr 2, 2025	0.40	0.44	0.40	0.40	0.40	-10.31%	14,515
Apr 1, 2025	0.41	0.45	0.41	0.45	0.45	10.57%	4,709
Mar 31, 2025	0.43	0.46	0.38	0.41	0.41	-6.45%	39,029
Mar 28, 2025	0.50	0.50	0.43	0.43	0.43	-13.03%	9,356
Mar 27, 2025	0.52	0.52	0.47	0.50	0.50	1.84%	37,601
Mar 26, 2025	0.42	0.51	0.42	0.49	0.49	7.99%	41,776
Mar 25, 2025	0.49	0.49	0.43	0.45	0.45	1.28%	14,370
Mar 24, 2025	0.45	0.45	0.45	0.45	0.45	-0.44%	15,153
Mar 21, 2025	0.45	0.48	0.42	0.45	0.45	-3.12%	88,063
Mar 20, 2025	0.49	0.49	0.46	0.46	0.46	-5.20%	6,723
Mar 19, 2025	0.50	0.51	0.48	0.49	0.49	2.08%	179,991
Mar 18, 2025	0.45	0.57	0.44	0.48	0.48	1.59%	29,427
Mar 17, 2025	0.43	0.49	0.43	0.47	0.47	-1.23%	12,357
Mar 14, 2025	0.46	0.50	0.43	0.48	0.48	4.52%	9,422
Mar 13, 2025	0.45	0.46	0.38	0.46	0.46	-0.04%	28,013
Mar 12, 2025	0.44	0.48	0.36	0.46	0.46	5.24%	9,933
Mar 11, 2025	0.44	0.51	0.43	0.44	0.44	6.64%	19,944
Mar 10, 2025	0.48	0.51	0.33	0.41	0.41	-20.00%	76,573
Mar 7, 2025	0.47	0.54	0.45	0.51	0.51	10.32%	10,414
Mar 6, 2025	0.46	0.53	0.45	0.46	0.46	-11.94%	17,910
Mar 5, 2025	0.50	0.55	0.47	0.53	0.53	11.70%	25,685
Mar 4, 2025	0.50	0.52	0.45	0.47	0.47	-9.96%	61,268
Mar 3, 2025	0.52	0.59	0.49	0.52	0.52	-5.11%	51,823
Feb 28, 2025	0.57	0.58	0.54	0.55	0.55	-2.64%	18,406
Feb 27, 2025	0.60	0.62	0.54	0.57	0.57	-5.20%	22,414
Feb 26, 2025	0.55	0.62	0.55	0.60	0.60	19.20%	26,028
Feb 25, 2025	0.57	0.60	0.49	0.50	0.50	-16.67%	82,088
Feb 24, 2025	0.61	0.68	0.55	0.60	0.60	-0.02%	69,337
Feb 21, 2025	0.60	0.70	0.60	0.60	0.60	3.47%	72,315
Feb 20, 2025	0.72	0.78	0.56	0.58	0.58	-26.12%	249,688
Feb 19, 2025	0.84	0.84	0.74	0.79	0.79	3.29%	197,206
Feb 18, 2025	0.62	0.84	0.62	0.76	0.76	38.70%	472,576
Feb 14, 2025	0.54	0.56	0.52	0.55	0.55	6.60%	121,453
Feb 13, 2025	0.58	0.59	0.47	0.51	0.51	-3.71%	79,348