Grab Holdings Ltd (GRAB) Historical Stock Data
4.90 ↓0.02 (-0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRAB is up 0.47% a day on average. There have been 19 days where Grab Holdings Ltd closed green and 11 days where GRAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.81 | 4.90 | ↑$0.09 (1.87%) | 4.80 | 4.98 | 28.37M |
| 2024-12-19 | 4.92 | 4.92 | ↑$0.00 (0.00%) | 4.81 | 4.98 | 22.22M |
| 2024-12-18 | 5.18 | 4.91 | ↓$0.27 (-5.21%) | 4.87 | 5.19 | 25.90M |
| 2024-12-17 | 5.07 | 5.14 | ↑$0.07 (1.38%) | 4.96 | 5.15 | 31.42M |
| 2024-12-16 | 5.15 | 5.13 | ↓$0.02 (-0.39%) | 5.03 | 5.19 | 34.45M |
| 2024-12-13 | 5.20 | 5.13 | ↓$0.07 (-1.35%) | 5.08 | 5.24 | 28.72M |
| 2024-12-12 | 5.40 | 5.18 | ↓$0.22 (-3.99%) | 5.17 | 5.41 | 34.75M |
| 2024-12-11 | 5.51 | 5.40 | ↓$0.11 (-2.00%) | 5.37 | 5.52 | 30.74M |
| 2024-12-10 | 5.27 | 5.43 | ↑$0.16 (3.04%) | 5.20 | 5.48 | 65.80M |
| 2024-12-09 | 5.21 | 5.33 | ↑$0.12 (2.30%) | 5.16 | 5.40 | 36.94M |
| 2024-12-06 | 5.28 | 5.14 | ↓$0.14 (-2.65%) | 5.07 | 5.30 | 26.47M |
| 2024-12-05 | 5.23 | 5.24 | ↑$0.02 (0.29%) | 5.12 | 5.27 | 26.15M |
| 2024-12-04 | 5.28 | 5.31 | ↑$0.03 (0.57%) | 5.21 | 5.39 | 44.46M |
| 2024-12-03 | 5.18 | 5.29 | ↑$0.11 (2.12%) | 5.15 | 5.33 | 39.14M |
| 2024-12-02 | 5.06 | 5.18 | ↑$0.13 (2.47%) | 5.00 | 5.19 | 26.51M |
| 2024-11-29 | 5.16 | 5.00 | ↓$0.16 (-3.10%) | 4.95 | 5.18 | 27.78M |
| 2024-11-27 | 5.16 | 5.18 | ↑$0.02 (0.39%) | 5.09 | 5.32 | 36.02M |
| 2024-11-26 | 5.14 | 5.15 | ↑$0.01 (0.19%) | 5.14 | 5.31 | 20.35M |
| 2024-11-25 | 5.21 | 5.14 | ↓$0.07 (-1.34%) | 5.02 | 5.21 | 48.79M |
| 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 |
Create an account or log in to view more rows.
$GRAB I love you!
$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