GRAB
Grab Holdings Limited NMS · GRAB
$3.57
-0.16
(-4.29%)
Pullback · -0.96σ
Price alert —
Loading…
Sign in to get a one-time email the moment GRAB crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $3.64 | $3.67 | $3.52 | $3.57 | 41.9M |
| 2026-07-16 | $3.84 | $3.86 | $3.68 | $3.73 | 37.1M |
| 2026-07-15 | $3.80 | $3.89 | $3.78 | $3.82 | 25.0M |
| 2026-07-14 | $3.91 | $3.97 | $3.79 | $3.80 | 33.9M |
| 2026-07-13 | $3.94 | $4.06 | $3.92 | $3.94 | 38.5M |
| 2026-07-10 | $3.94 | $3.96 | $3.84 | $3.93 | 24.9M |
| 2026-07-09 | $3.84 | $3.88 | $3.78 | $3.88 | 28.8M |
| 2026-07-08 | $3.92 | $4.00 | $3.80 | $3.81 | 42.3M |
| 2026-07-07 | $3.88 | $3.99 | $3.88 | $3.93 | 45.9M |
| 2026-07-06 | $3.90 | $3.99 | $3.66 | $3.85 | 83.0M |
| 2026-07-02 | $3.93 | $3.96 | $3.83 | $3.90 | 31.3M |
| 2026-07-01 | $3.80 | $3.96 | $3.80 | $3.89 | 45.3M |
| 2026-06-30 | $3.74 | $3.86 | $3.72 | $3.77 | 64.6M |
| 2026-06-29 | $3.59 | $3.75 | $3.58 | $3.74 | 58.7M |
| 2026-06-26 | $3.42 | $3.58 | $3.42 | $3.55 | 47.8M |
| 2026-06-25 | $3.53 | $3.57 | $3.44 | $3.46 | 44.8M |
| 2026-06-24 | $3.45 | $3.55 | $3.43 | $3.49 | 54.8M |
| 2026-06-23 | $3.41 | $3.50 | $3.39 | $3.46 | 56.5M |
| 2026-06-22 | $3.50 | $3.59 | $3.47 | $3.49 | 48.1M |
| 2026-06-18 | $3.44 | $3.61 | $3.34 | $3.57 | 85.7M |
| 2026-06-17 | $3.50 | $3.55 | $3.43 | $3.45 | 46.7M |
| 2026-06-16 | $3.47 | $3.62 | $3.43 | $3.49 | 73.3M |
| 2026-06-15 | $3.39 | $3.62 | $3.37 | $3.46 | 82.0M |
| 2026-06-12 | $3.39 | $3.39 | $3.26 | $3.30 | 50.5M |
| 2026-06-11 | $3.25 | $3.37 | $3.18 | $3.35 | 64.0M |
| 2026-06-10 | $3.30 | $3.35 | $3.27 | $3.27 | 47.1M |
| 2026-06-09 | $3.33 | $3.37 | $3.26 | $3.30 | 58.8M |
| 2026-06-08 | $3.35 | $3.40 | $3.30 | $3.33 | 42.7M |
| 2026-06-05 | $3.43 | $3.44 | $3.33 | $3.34 | 48.8M |
| 2026-06-04 | $3.41 | $3.55 | $3.38 | $3.46 | 45.3M |
| 2026-06-03 | $3.58 | $3.59 | $3.38 | $3.41 | 55.8M |
| 2026-06-02 | $3.61 | $3.66 | $3.57 | $3.60 | 40.7M |
| 2026-06-01 | $3.52 | $3.66 | $3.50 | $3.61 | 47.4M |
| 2026-05-29 | $3.53 | $3.57 | $3.48 | $3.54 | 53.3M |
| 2026-05-28 | $3.62 | $3.62 | $3.48 | $3.54 | 42.7M |
| 2026-05-27 | $3.56 | $3.67 | $3.56 | $3.64 | 45.6M |
| 2026-05-26 | $3.54 | $3.66 | $3.51 | $3.59 | 40.8M |
| 2026-05-22 | $3.56 | $3.62 | $3.49 | $3.51 | 30.7M |
| 2026-05-21 | $3.50 | $3.58 | $3.45 | $3.56 | 36.3M |
| 2026-05-20 | $3.51 | $3.52 | $3.39 | $3.51 | 40.3M |
| 2026-05-19 | $3.54 | $3.57 | $3.49 | $3.50 | 75.5M |
| 2026-05-18 | $3.52 | $3.60 | $3.48 | $3.54 | 38.1M |
| 2026-05-15 | $3.54 | $3.57 | $3.46 | $3.55 | 46.9M |
| 2026-05-14 | $3.62 | $3.62 | $3.55 | $3.57 | 42.6M |
| 2026-05-13 | $3.67 | $3.68 | $3.56 | $3.63 | 53.0M |
| 2026-05-12 | $3.67 | $3.68 | $3.61 | $3.64 | 45.3M |
| 2026-05-11 | $3.71 | $3.76 | $3.62 | $3.65 | 51.2M |
| 2026-05-08 | $3.77 | $3.78 | $3.66 | $3.72 | 52.5M |
| 2026-05-07 | $3.82 | $3.90 | $3.76 | $3.79 | 54.7M |
| 2026-05-06 | $3.85 | $3.95 | $3.74 | $3.77 | 62.8M |
| 2026-05-05 | $3.80 | $3.81 | $3.59 | $3.68 | 71.3M |
| 2026-05-04 | $3.63 | $3.65 | $3.54 | $3.62 | 70.1M |
| 2026-05-01 | $3.71 | $3.73 | $3.52 | $3.67 | 99.8M |
| 2026-04-30 | $3.82 | $3.84 | $3.74 | $3.82 | 51.2M |
| 2026-04-29 | $3.86 | $3.87 | $3.76 | $3.82 | 41.6M |
| 2026-04-28 | $3.85 | $3.88 | $3.79 | $3.86 | 48.7M |
| 2026-04-27 | $3.90 | $3.99 | $3.86 | $3.89 | 52.5M |
| 2026-04-24 | $4.02 | $4.04 | $3.88 | $3.90 | 46.2M |
| 2026-04-23 | $4.05 | $4.05 | $3.90 | $3.96 | 42.3M |
| 2026-04-22 | $4.09 | $4.11 | $4.04 | $4.06 | 38.9M |
| 2026-04-21 | $4.22 | $4.24 | $4.05 | $4.08 | 45.9M |
| 2026-04-20 | $4.16 | $4.25 | $4.11 | $4.21 | 48.4M |
| 2026-04-17 | $4.12 | $4.28 | $4.11 | $4.21 | 72.8M |
| 2026-04-16 | $4.00 | $4.09 | $3.98 | $4.02 | 76.8M |
| 2026-04-15 | $3.85 | $3.96 | $3.84 | $3.92 | 54.8M |
| 2026-04-14 | $3.78 | $3.88 | $3.78 | $3.82 | 52.9M |
| 2026-04-13 | $3.65 | $3.78 | $3.58 | $3.73 | 64.2M |
| 2026-04-10 | $3.70 | $3.72 | $3.65 | $3.68 | 48.4M |
| 2026-04-09 | $3.63 | $3.73 | $3.62 | $3.68 | 51.9M |
| 2026-04-08 | $3.86 | $3.93 | $3.60 | $3.63 | 93.8M |
| 2026-04-07 | $3.57 | $3.60 | $3.48 | $3.54 | 66.1M |
| 2026-04-06 | $3.61 | $3.75 | $3.56 | $3.56 | 53.1M |
| 2026-04-02 | $3.62 | $3.72 | $3.58 | $3.62 | 31.8M |
| 2026-04-01 | $3.75 | $3.79 | $3.64 | $3.67 | 46.3M |
| 2026-03-31 | $3.60 | $3.68 | $3.55 | $3.66 | 66.5M |
| 2026-03-30 | $3.59 | $3.62 | $3.51 | $3.53 | 41.9M |
| 2026-03-27 | $3.68 | $3.69 | $3.53 | $3.57 | 66.6M |
| 2026-03-26 | $3.67 | $3.84 | $3.66 | $3.71 | 41.9M |
| 2026-03-25 | $3.83 | $3.95 | $3.70 | $3.73 | 53.7M |
| 2026-03-24 | $3.65 | $3.83 | $3.62 | $3.79 | 84.8M |
| 2026-03-23 | $3.60 | $3.71 | $3.59 | $3.64 | 38.5M |
| 2026-03-20 | $3.65 | $3.68 | $3.55 | $3.56 | 52.7M |
| 2026-03-19 | $3.72 | $3.73 | $3.66 | $3.68 | 41.3M |
| 2026-03-18 | $3.83 | $3.90 | $3.73 | $3.75 | 21.4M |
| 2026-03-17 | $3.78 | $3.87 | $3.77 | $3.84 | 25.3M |
| 2026-03-16 | $3.74 | $3.83 | $3.72 | $3.75 | 28.3M |
| 2026-03-13 | $3.77 | $3.81 | $3.70 | $3.71 | 29.0M |
| 2026-03-12 | $3.83 | $3.85 | $3.72 | $3.75 | 55.8M |
| 2026-03-11 | $3.85 | $3.94 | $3.81 | $3.89 | 41.1M |
| 2026-03-10 | $3.96 | $4.00 | $3.85 | $3.87 | 37.3M |
| 2026-03-09 | $3.91 | $3.96 | $3.82 | $3.96 | 41.3M |
| 2026-03-06 | $4.01 | $4.04 | $3.97 | $3.98 | 34.1M |
| 2026-03-05 | $4.09 | $4.13 | $4.00 | $4.03 | 34.7M |
| 2026-03-04 | $4.11 | $4.14 | $4.01 | $4.10 | 44.6M |
| 2026-03-03 | $4.03 | $4.14 | $3.92 | $4.08 | 53.8M |
| 2026-03-02 | $4.16 | $4.22 | $4.06 | $4.18 | 33.4M |
| 2026-02-27 | $4.20 | $4.28 | $4.18 | $4.22 | 35.2M |
| 2026-02-26 | $4.18 | $4.32 | $4.14 | $4.31 | 26.9M |
| 2026-02-25 | $4.25 | $4.38 | $4.19 | $4.21 | 33.8M |
| 2026-02-24 | $4.11 | $4.15 | $4.05 | $4.15 | 43.6M |
| 2026-02-23 | $4.32 | $4.39 | $4.13 | $4.18 | 33.8M |
| 2026-02-20 | $4.36 | $4.51 | $4.33 | $4.38 | 26.0M |
| 2026-02-19 | $4.39 | $4.46 | $4.32 | $4.40 | 35.7M |
| 2026-02-18 | $4.31 | $4.51 | $4.27 | $4.45 | 51.8M |
| 2026-02-17 | $4.19 | $4.30 | $4.10 | $4.27 | 39.3M |
| 2026-02-13 | $4.24 | $4.30 | $4.00 | $4.13 | 76.2M |
| 2026-02-12 | $4.20 | $4.49 | $4.20 | $4.27 | 63.6M |
| 2026-02-11 | $4.36 | $4.39 | $4.19 | $4.23 | 48.0M |
| 2026-02-10 | $4.29 | $4.41 | $4.23 | $4.31 | 40.6M |
| 2026-02-09 | $4.28 | $4.34 | $4.21 | $4.26 | 46.2M |
| 2026-02-06 | $4.22 | $4.32 | $4.11 | $4.27 | 47.3M |
| 2026-02-05 | $4.13 | $4.16 | $4.06 | $4.15 | 71.3M |
| 2026-02-04 | $4.33 | $4.37 | $4.15 | $4.19 | 53.4M |
| 2026-02-03 | $4.41 | $4.44 | $4.18 | $4.27 | 61.5M |
| 2026-02-02 | $4.28 | $4.43 | $4.25 | $4.41 | 76.0M |
| 2026-01-30 | $4.42 | $4.47 | $4.29 | $4.30 | 50.3M |
| 2026-01-29 | $4.54 | $4.55 | $4.38 | $4.47 | 49.5M |
| 2026-01-28 | $4.67 | $4.68 | $4.51 | $4.53 | 51.9M |
| 2026-01-27 | $4.59 | $4.80 | $4.59 | $4.69 | 74.7M |
| 2026-01-26 | $4.56 | $4.67 | $4.54 | $4.56 | 36.3M |
| 2026-01-23 | $4.52 | $4.64 | $4.52 | $4.58 | 62.5M |
| 2026-01-22 | $4.45 | $4.60 | $4.43 | $4.55 | 46.3M |
| 2026-01-21 | $4.55 | $4.55 | $4.39 | $4.40 | 63.9M |
| 2026-01-20 | $4.39 | $4.55 | $4.35 | $4.51 | 69.5M |