Grab Holdings Ltd (GRAB) Historical Stock Data
5.07 ↓0.60 (-10.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRAB is up 0.90% a day on average. There have been 18 days where Grab Holdings Ltd closed green and 12 days where GRAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.44 | 5.07 | ↓$0.37 (-6.80%) | 5.00 | 5.49 | 58.72M |
| 2024-11-21 | 5.50 | 5.67 | ↑$0.18 (3.18%) | 5.47 | 5.72 | 52.94M |
| 2024-11-20 | 5.48 | 5.66 | ↑$0.18 (3.28%) | 5.40 | 5.67 | 81.99M |
| 2024-11-19 | 4.96 | 5.46 | ↑$0.50 (10.08%) | 4.94 | 5.54 | 96.69M |
| 2024-11-18 | 4.76 | 4.99 | ↑$0.23 (4.83%) | 4.70 | 5.00 | 59.15M |
| 2024-11-15 | 4.70 | 4.73 | ↑$0.03 (0.64%) | 4.59 | 4.74 | 54.43M |
| 2024-11-14 | 4.81 | 4.73 | ↓$0.08 (-1.66%) | 4.70 | 4.85 | 44.77M |
| 2024-11-13 | 4.84 | 4.89 | ↑$0.05 (1.03%) | 4.54 | 4.90 | 80.14M |
| 2024-11-12 | 4.72 | 4.89 | ↑$0.18 (3.71%) | 4.59 | 4.93 | 148.60M |
| 2024-11-11 | 4.31 | 4.38 | ↑$0.07 (1.62%) | 4.26 | 4.41 | 68.37M |
| 2024-11-08 | 4.25 | 4.23 | ↓$0.02 (-0.47%) | 4.05 | 4.26 | 20.95M |
| 2024-11-07 | 4.32 | 4.27 | ↓$0.05 (-1.16%) | 4.26 | 4.44 | 23.57M |
| 2024-11-06 | 4.20 | 4.22 | ↑$0.02 (0.48%) | 4.11 | 4.23 | 22.59M |
| 2024-11-05 | 4.08 | 4.19 | ↑$0.11 (2.70%) | 4.08 | 4.20 | 19.28M |
| 2024-11-04 | 4.05 | 4.09 | ↑$0.04 (0.99%) | 4.04 | 4.14 | 14.47M |
| 2024-11-01 | 4.05 | 4.07 | ↑$0.02 (0.49%) | 4.02 | 4.09 | 12.66M |
| 2024-10-31 | 4.14 | 4.08 | ↓$0.06 (-1.45%) | 4.06 | 4.16 | 19.76M |
| 2024-10-30 | 4.14 | 4.12 | ↓$0.02 (-0.48%) | 4.06 | 4.14 | 15.87M |
| 2024-10-29 | 4.15 | 4.17 | ↑$0.02 (0.48%) | 4.14 | 4.24 | 24.30M |
| 2024-10-28 | 4.12 | 4.17 | ↑$0.05 (1.21%) | 4.11 | 4.20 | 24.92M |
| 2024-10-25 | 4.16 | 4.07 | ↓$0.09 (-2.05%) | 4.04 | 4.18 | 21.56M |
| 2024-10-24 | 4.11 | 4.13 | ↑$0.02 (0.49%) | 4.09 | 4.16 | 42.01M |
| 2024-10-23 | 4.20 | 4.14 | ↓$0.06 (-1.31%) | 4.13 | 4.32 | 52.69M |
| 2024-10-22 | 4.15 | 4.16 | ↑$0.01 (0.24%) | 4.11 | 4.22 | 68.35M |
| 2024-10-21 | 3.75 | 4.03 | ↑$0.28 (7.47%) | 3.75 | 4.06 | 59.15M |
| 2024-10-18 | 3.64 | 3.73 | ↑$0.09 (2.47%) | 3.62 | 3.74 | 34.80M |
| 2024-10-17 | 3.63 | 3.62 | ↓$0.01 (-0.28%) | 3.60 | 3.64 | 14.30M |
| 2024-10-16 | 3.63 | 3.60 | ↓$0.03 (-0.83%) | 3.59 | 3.67 | 17.74M |
| 2024-10-15 | 3.64 | 3.61 | ↓$0.03 (-0.82%) | 3.58 | 3.64 | 32.69M |
| 2024-10-14 | 3.67 | 3.63 | ↓$0.04 (-1.09%) | 3.62 | 3.68 | 25.56M |
Create an account or log in to view more rows.
$GRAB when this finally break out we could see huge upside
$GRAB buy bitches
$GRAB cup and handle forming
$GRAB Who else bought the dip on Friday?
$GRAB buy buy buy!!
$GRAB YALL READY????????
$GRAB the catalyst we need !
$GRAB puts r going to print tomorrow
$GRAB Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$GRAB check out the one month chart.
Perfect bull flag.