Grab Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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