Skip to main content

Grab Holdings Limited - Class A Ordinary Shares (NQ: GRAB )

3.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 3.550 3.550 3.465 3.490 23,791,180 -0.06(-1.69%)
Jul 16, 2024 3.550 3.580 3.510 3.550 14,095,530 +0.00(+0.00%)
Jul 15, 2024 3.610 3.620 3.500 3.550 25,557,126 -0.06(-1.66%)
Jul 12, 2024 3.640 3.670 3.590 3.610 12,046,589 +0.02(+0.56%)
Jul 11, 2024 3.580 3.620 3.560 3.590 13,491,899 +0.01(+0.28%)
Jul 10, 2024 3.600 3.600 3.540 3.580 10,847,535 +0.00(+0.00%)
Jul 09, 2024 3.550 3.580 3.520 3.580 12,367,196 +0.03(+0.85%)
Jul 08, 2024 3.540 3.560 3.530 3.550 10,711,601 +0.00(+0.00%)
Jul 05, 2024 3.560 3.570 3.520 3.550 10,659,990 +0.01(+0.28%)
Jul 03, 2024 3.530 3.570 3.515 3.540 9,413,567 +0.04(+1.14%)
Jul 02, 2024 3.520 3.520 3.460 3.500 17,217,260 -0.03(-0.85%)
Jul 01, 2024 3.545 3.590 3.500 3.530 19,330,796 -0.02(-0.56%)
Jun 28, 2024 3.570 3.580 3.510 3.550 14,058,750 +0.01(+0.28%)
Jun 27, 2024 3.510 3.550 3.500 3.540 11,253,618 +0.03(+0.85%)
Jun 26, 2024 3.520 3.560 3.500 3.510 9,777,066 -0.01(-0.28%)
Jun 25, 2024 3.570 3.570 3.490 3.520 11,313,957 -0.01(-0.28%)
Jun 24, 2024 3.570 3.605 3.530 3.530 9,687,214 -0.01(-0.28%)
Jun 21, 2024 3.510 3.550 3.480 3.540 18,918,144 +0.02(+0.57%)
Jun 20, 2024 3.510 3.540 3.470 3.520 18,435,504 -0.01(-0.28%)
Jun 18, 2024 3.590 3.620 3.510 3.530 29,781,156 -0.06(-1.67%)
Jun 17, 2024 3.590 3.610 3.550 3.590 13,354,879 -0.01(-0.28%)
Jun 14, 2024 3.610 3.640 3.570 3.600 32,081,572 -0.04(-1.10%)
Jun 13, 2024 3.640 3.680 3.640 3.640 11,405,681 -0.01(-0.27%)
Jun 12, 2024 3.620 3.680 3.612 3.650 14,260,712 +0.03(+0.83%)
Jun 11, 2024 3.600 3.650 3.600 3.620 12,574,817 -0.02(-0.55%)
Jun 10, 2024 3.660 3.700 3.600 3.640 20,640,012 -0.03(-0.82%)
Jun 07, 2024 3.660 3.700 3.655 3.670 14,189,407 -0.01(-0.27%)
Jun 06, 2024 3.680 3.720 3.650 3.680 26,407,668 +0.00(+0.00%)
Jun 05, 2024 3.640 3.700 3.635 3.680 15,999,824 +0.02(+0.55%)
Jun 04, 2024 3.620 3.670 3.620 3.660 13,259,006 -0.01(-0.27%)
Jun 03, 2024 3.680 3.700 3.640 3.670 18,475,484 +0.00(+0.00%)
May 31, 2024 3.660 3.685 3.630 3.670 64,865,024 +0.02(+0.55%)
May 30, 2024 3.610 3.690 3.600 3.650 24,278,344 +0.01(+0.27%)
May 29, 2024 3.600 3.660 3.590 3.640 11,759,683 -0.01(-0.27%)
May 28, 2024 3.700 3.700 3.640 3.650 9,579,533 -0.01(-0.27%)
May 24, 2024 3.650 3.710 3.640 3.660 21,928,142 -0.01(-0.27%)
May 23, 2024 3.700 3.700 3.610 3.670 24,307,008 -0.03(-0.81%)
May 22, 2024 3.740 3.770 3.690 3.700 32,070,386 -0.02(-0.54%)
May 21, 2024 3.720 3.740 3.660 3.720 19,343,028 -0.02(-0.53%)
May 20, 2024 3.700 3.750 3.680 3.740 37,363,428 +0.02(+0.54%)
May 17, 2024 3.690 3.740 3.660 3.720 27,337,412 +0.07(+1.92%)
May 16, 2024 3.760 3.770 3.640 3.650 61,928,636 +0.05(+1.39%)
May 15, 2024 3.630 3.630 3.550 3.600 23,926,544 +0.04(+1.12%)
May 14, 2024 3.560 3.600 3.530 3.560 21,709,516 +0.02(+0.56%)
May 13, 2024 3.510 3.560 3.500 3.540 21,843,422 +0.04(+1.14%)
May 10, 2024 3.590 3.590 3.500 3.500 20,061,126 -0.05(-1.41%)
May 09, 2024 3.480 3.565 3.480 3.550 21,455,264 +0.05(+1.43%)
May 08, 2024 3.450 3.510 3.450 3.500 16,315,222 +0.00(+0.00%)
May 07, 2024 3.500 3.510 3.470 3.500 14,913,674 -0.03(-0.85%)
May 06, 2024 3.540 3.550 3.500 3.530 12,522,210 +0.00(+0.00%)
May 03, 2024 3.540 3.550 3.490 3.530 14,366,056 +0.03(+0.86%)
May 02, 2024 3.490 3.500 3.430 3.500 24,445,076 +0.01(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.