Grab Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.42	0.43	0.39	0.40	0.40	-3.05%	23,306
Oct 23, 2025	0.40	0.43	0.40	0.41	0.41	4.48%	19,766
Oct 22, 2025	0.44	0.44	0.40	0.40	0.40	-3.66%	13,675
Oct 21, 2025	0.44	0.44	0.38	0.41	0.41	-5.77%	18,050
Oct 20, 2025	0.43	0.45	0.43	0.44	0.44	-3.31%	19,295
Oct 17, 2025	0.46	0.46	0.40	0.45	0.45	-2.83%	30,255
Oct 16, 2025	0.49	0.49	0.45	0.46	0.46	2.91%	17,605
Oct 15, 2025	0.48	0.50	0.45	0.45	0.45	-2.60%	56,999
Oct 14, 2025	0.48	0.50	0.46	0.46	0.46	-4.74%	16,300
Oct 13, 2025	0.51	0.51	0.48	0.49	0.49	0.80%	21,305
Oct 10, 2025	0.50	0.51	0.46	0.48	0.48	-3.77%	42,690
Oct 9, 2025	0.48	0.52	0.48	0.50	0.50	-5.12%	12,336
Oct 8, 2025	0.53	0.55	0.48	0.53	0.53	1.74%	24,017
Oct 7, 2025	0.54	0.55	0.42	0.52	0.52	-2.25%	85,428
Oct 6, 2025	0.48	0.54	0.47	0.53	0.53	10.44%	57,144
Oct 3, 2025	0.47	0.48	0.45	0.48	0.48	3.83%	57,101
Oct 2, 2025	0.45	0.47	0.45	0.46	0.46	1.58%	17,645
Oct 1, 2025	0.50	0.50	0.45	0.45	0.45	-9.67%	90,415
Sep 30, 2025	0.50	0.52	0.48	0.50	0.50	1.72%	13,940
Sep 29, 2025	0.51	0.53	0.47	0.50	0.50	-4.62%	31,102
Sep 26, 2025	0.49	0.52	0.49	0.52	0.52	5.94%	74,719
Sep 25, 2025	0.51	0.55	0.49	0.49	0.49	-2.97%	77,860
Sep 24, 2025	0.55	0.57	0.51	0.51	0.51	-6.45%	59,974
Sep 23, 2025	0.56	0.57	0.53	0.54	0.54	1.14%	103,497
Sep 22, 2025	0.50	0.58	0.50	0.53	0.53	6.55%	88,864
Sep 19, 2025	0.47	0.53	0.47	0.50	0.50	3.01%	113,377
Sep 18, 2025	0.49	0.53	0.48	0.49	0.49	-0.77%	116,626
Sep 17, 2025	0.47	0.53	0.44	0.49	0.49	-2.08%	87,618
Sep 16, 2025	0.50	0.55	0.43	0.50	0.50	1.71%	129,731
Sep 15, 2025	0.50	0.50	0.44	0.49	0.49	6.98%	203,299
Sep 12, 2025	0.40	0.48	0.40	0.46	0.46	21.47%	159,038
Sep 11, 2025	0.38	0.40	0.36	0.38	0.38	2.32%	83,134
Sep 10, 2025	0.38	0.39	0.36	0.37	0.37	-6.78%	52,997
Sep 9, 2025	0.37	0.40	0.36	0.40	0.40	4.45%	48,272
Sep 8, 2025	0.37	0.40	0.37	0.38	0.38	0.03%	29,888
Sep 5, 2025	0.37	0.38	0.36	0.38	0.38	5.24%	5,370
Sep 4, 2025	0.36	0.37	0.35	0.36	0.36	1.69%	37,432
Sep 3, 2025	0.37	0.38	0.36	0.36	0.36	-3.24%	11,785
Sep 2, 2025	0.39	0.39	0.36	0.37	0.37	-0.84%	18,082
Aug 29, 2025	0.38	0.40	0.36	0.37	0.37	-2.63%	37,852
Aug 28, 2025	0.37	0.41	0.37	0.38	0.38	0.56%	15,621
Aug 27, 2025	0.38	0.38	0.37	0.38	0.38	-4.57%	6,402
Aug 26, 2025	0.38	0.40	0.36	0.40	0.40	-1.00%	18,814
Aug 25, 2025	0.39	0.40	0.37	0.40	0.40	1.52%	18,886
Aug 22, 2025	0.38	0.39	0.36	0.39	0.39	4.01%	36,809
Aug 21, 2025	0.36	0.38	0.36	0.38	0.38	2.38%	5,083
Aug 20, 2025	0.37	0.37	0.36	0.37	0.37	0.08%	13,093
Aug 19, 2025	0.39	0.40	0.36	0.37	0.37	0.03%	23,416
Aug 18, 2025	0.38	0.38	0.35	0.37	0.37	-4.00%	57,820
Aug 15, 2025	0.39	0.41	0.38	0.39	0.39	-3.75%	92,238