Grab Holdings Ltd (GRAB) Historical Stock Data
Historical Data
In the past 30 trading days, GRAB is up 0.33% a day on average. There have been 15 days where Grab Holdings Ltd closed green and 15 days where GRAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 4.89 | 4.87 | ↓$0.02 (-0.41%) | 4.81 | 4.90 | 34.30M |
| 2025-05-29 | 5.03 | 4.89 | ↓$0.14 (-2.78%) | 4.85 | 5.04 | 19.41M |
| 2025-05-28 | 4.96 | 4.97 | ↑$0.01 (0.20%) | 4.95 | 5.02 | 18.83M |
| 2025-05-27 | 4.99 | 4.97 | ↓$0.02 (-0.40%) | 4.94 | 5.03 | 25.51M |
| 2025-05-23 | 4.87 | 4.95 | ↑$0.08 (1.64%) | 4.86 | 4.99 | 12.72M |
| 2025-05-22 | 4.82 | 4.96 | ↑$0.15 (3.01%) | 4.80 | 5.06 | 36.67M |
| 2025-05-21 | 4.93 | 4.81 | ↓$0.12 (-2.43%) | 4.77 | 4.93 | 28.48M |
| 2025-05-20 | 5.07 | 4.94 | ↓$0.13 (-2.56%) | 4.89 | 5.07 | 32.51M |
| 2025-05-19 | 5.01 | 5.08 | ↑$0.07 (1.40%) | 4.99 | 5.13 | 23.55M |
| 2025-05-16 | 5.10 | 5.09 | ↓$0.01 (-0.20%) | 5.05 | 5.20 | 24.66M |
| 2025-05-15 | 5.15 | 5.06 | ↓$0.09 (-1.75%) | 4.98 | 5.22 | 36.21M |
| 2025-05-14 | 5.03 | 5.25 | ↑$0.22 (4.37%) | 5.01 | 5.25 | 52.03M |
| 2025-05-13 | 5.00 | 5.03 | ↑$0.04 (0.70%) | 4.97 | 5.06 | 41.38M |
| 2025-05-12 | 5.04 | 4.99 | ↓$0.04 (-0.89%) | 4.95 | 5.04 | 20.83M |
| 2025-05-09 | 4.97 | 4.90 | ↓$0.06 (-1.31%) | 4.86 | 5.02 | 22.24M |
| 2025-05-08 | 4.85 | 4.93 | ↑$0.08 (1.65%) | 4.83 | 4.97 | 20.80M |
| 2025-05-07 | 4.97 | 4.84 | ↓$0.13 (-2.62%) | 4.79 | 4.98 | 44.37M |
| 2025-05-06 | 4.79 | 4.84 | ↑$0.05 (1.04%) | 4.74 | 4.88 | 23.44M |
| 2025-05-05 | 4.84 | 4.86 | ↑$0.03 (0.52%) | 4.79 | 5.00 | 25.04M |
| 2025-05-02 | 4.85 | 4.89 | ↑$0.04 (0.82%) | 4.82 | 4.98 | 32.78M |
| 2025-05-01 | 4.93 | 4.77 | ↓$0.16 (-3.25%) | 4.75 | 4.94 | 26.90M |
| 2025-04-30 | 4.69 | 4.88 | ↑$0.19 (4.05%) | 4.65 | 4.93 | 41.71M |
| 2025-04-29 | 4.80 | 4.79 | ↓$0.01 (-0.21%) | 4.71 | 4.85 | 33.21M |
| 2025-04-28 | 4.79 | 4.76 | ↓$0.03 (-0.63%) | 4.66 | 4.90 | 44.31M |
| 2025-04-25 | 4.65 | 4.78 | ↑$0.13 (2.80%) | 4.56 | 4.79 | 37.68M |
| 2025-04-24 | 4.38 | 4.68 | ↑$0.30 (6.85%) | 4.38 | 4.70 | 30.54M |
| 2025-04-23 | 4.49 | 4.38 | ↓$0.11 (-2.45%) | 4.32 | 4.60 | 42.33M |
| 2025-04-22 | 4.13 | 4.24 | ↑$0.11 (2.66%) | 4.13 | 4.33 | 19.81M |
| 2025-04-21 | 4.10 | 4.07 | ↓$0.03 (-0.73%) | 4.00 | 4.20 | 14.22M |
| 2025-04-17 | 4.08 | 4.11 | ↑$0.03 (0.74%) | 4.06 | 4.17 | 17.72M |
Create an account or log in to view more rows.
$GRAB Was last two days consolidation??
$GRAB we back boys
$GRAB hope everyone has a good weekend
$GRAB last chance to load imo
$GRAB I think I like this stock more everyday
$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?