Grab Holdings Ltd (GRAB) Historical Stock Data

5.66 ↑0.20 (3.66%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GRAB is up 1.02% a day on average. There have been 18 days where Grab Holdings Ltd closed green and 12 days where GRAB closed red.

DateOpenCloseChangeLowHighVolume
2024-11-205.485.66↑$0.18 (3.28%)5.405.6781.99M
2024-11-194.965.46↑$0.50 (10.08%)4.945.5496.69M
2024-11-184.764.99↑$0.23 (4.83%)4.705.0059.15M
2024-11-154.704.73↑$0.03 (0.64%)4.594.7454.43M
2024-11-144.814.73↓$0.08 (-1.66%)4.704.8544.77M
2024-11-134.844.89↑$0.05 (1.03%)4.544.9080.14M
2024-11-124.724.89↑$0.18 (3.71%)4.594.93148.60M
2024-11-114.314.38↑$0.07 (1.62%)4.264.4168.37M
2024-11-084.254.23↓$0.02 (-0.47%)4.054.2620.95M
2024-11-074.324.27↓$0.05 (-1.16%)4.264.4423.57M
2024-11-064.204.22↑$0.02 (0.48%)4.114.2322.59M
2024-11-054.084.19↑$0.11 (2.70%)4.084.2019.28M
2024-11-044.054.09↑$0.04 (0.99%)4.044.1414.47M
2024-11-014.054.07↑$0.02 (0.49%)4.024.0912.66M
2024-10-314.144.08↓$0.06 (-1.45%)4.064.1619.76M
2024-10-304.144.12↓$0.02 (-0.48%)4.064.1415.87M
2024-10-294.154.17↑$0.02 (0.48%)4.144.2424.30M
2024-10-284.124.17↑$0.05 (1.21%)4.114.2024.92M
2024-10-254.164.07↓$0.09 (-2.05%)4.044.1821.56M
2024-10-244.114.13↑$0.02 (0.49%)4.094.1642.01M
2024-10-234.204.14↓$0.06 (-1.31%)4.134.3252.69M
2024-10-224.154.16↑$0.01 (0.24%)4.114.2268.35M
2024-10-213.754.03↑$0.28 (7.47%)3.754.0659.15M
2024-10-183.643.73↑$0.09 (2.47%)3.623.7434.80M
2024-10-173.633.62↓$0.01 (-0.28%)3.603.6414.30M
2024-10-163.633.60↓$0.03 (-0.83%)3.593.6717.74M
2024-10-153.643.61↓$0.03 (-0.82%)3.583.6432.69M
2024-10-143.673.63↓$0.04 (-1.09%)3.623.6825.56M
2024-10-113.653.65↑$0.00 (0.00%)3.603.6725.08M
2024-10-103.643.63↓$0.00 (-0.14%)3.583.6422.80M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

corner_fight4r

$GRAB when this finally break out we could see huge upside

0 Like Report
italiano_14

$GRAB Who else bought the dip on Friday?

0 Like Report
davieshelvy

$GRAB Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report