Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.945 -0.015 (-0.30%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2025 4.820 5.060 4.795 4.960 36,672,792 +0.15(+3.12%)
May 21, 2025 4.930 4.930 4.770 4.810 28,468,914 -0.13(-2.63%)
May 20, 2025 5.070 5.070 4.890 4.940 32,514,048 -0.14(-2.76%)
May 19, 2025 5.010 5.130 4.990 5.080 23,544,930 -0.01(-0.20%)
May 16, 2025 5.100 5.200 5.050 5.090 24,671,162 +0.03(+0.59%)
May 15, 2025 5.150 5.220 4.980 5.060 36,206,328 -0.19(-3.62%)
May 14, 2025 5.030 5.250 5.005 5.250 52,026,872 +0.22(+4.37%)
May 13, 2025 4.995 5.060 4.970 5.030 41,379,868 +0.04(+0.80%)
May 12, 2025 5.035 5.035 4.955 4.990 20,825,432 +0.09(+1.84%)
May 09, 2025 4.960 5.020 4.860 4.900 22,257,756 -0.03(-0.61%)
May 08, 2025 4.850 4.970 4.830 4.930 20,793,058 +0.09(+1.86%)
May 07, 2025 4.970 4.980 4.785 4.840 44,372,636 +0.00(+0.00%)
May 06, 2025 4.790 4.880 4.740 4.840 24,908,748 -0.02(-0.41%)
May 05, 2025 4.840 5.000 4.795 4.860 25,041,290 -0.03(-0.61%)
May 02, 2025 4.850 4.980 4.820 4.890 32,785,504 +0.12(+2.52%)
May 01, 2025 4.930 4.940 4.750 4.770 26,904,820 -0.11(-2.25%)
Apr 30, 2025 4.690 4.930 4.650 4.880 41,704,788 +0.09(+1.88%)
Apr 29, 2025 4.800 4.850 4.710 4.790 33,166,376 +0.03(+0.63%)
Apr 28, 2025 4.790 4.895 4.660 4.760 44,306,700 -0.02(-0.42%)
Apr 25, 2025 4.650 4.790 4.560 4.780 37,684,660 +0.10(+2.14%)
Apr 24, 2025 4.380 4.700 4.375 4.680 30,539,808 +0.30(+6.85%)
Apr 23, 2025 4.490 4.600 4.320 4.380 42,329,400 +0.14(+3.30%)
Apr 22, 2025 4.130 4.330 4.130 4.240 19,806,876 +0.17(+4.18%)
Apr 21, 2025 4.100 4.200 3.995 4.070 14,214,734 -0.04(-0.97%)
Apr 17, 2025 4.080 4.170 4.060 4.110 17,716,734 +0.07(+1.73%)
Apr 16, 2025 3.950 4.120 3.930 4.040 32,231,172 -0.02(-0.49%)
Apr 15, 2025 4.010 4.090 3.985 4.060 17,981,368 +0.08(+2.01%)
Apr 14, 2025 4.110 4.160 3.960 3.980 32,442,404 -0.07(-1.73%)
Apr 11, 2025 4.030 4.070 3.930 4.050 47,057,792 +0.08(+2.02%)
Apr 10, 2025 4.110 4.116 3.850 3.970 52,695,200 -0.29(-6.81%)
Apr 09, 2025 3.850 4.320 3.700 4.260 62,932,484 +0.53(+14.21%)
Apr 08, 2025 3.790 3.950 3.630 3.730 84,231,472 +0.25(+7.18%)
Apr 07, 2025 3.600 3.685 3.360 3.480 95,684,208 -0.25(-6.70%)
Apr 04, 2025 4.090 4.100 3.660 3.730 87,102,416 -0.53(-12.44%)
Apr 03, 2025 4.370 4.399 4.200 4.260 29,247,920 -0.35(-7.59%)
Apr 02, 2025 4.440 4.610 4.440 4.610 29,977,496 +0.06(+1.32%)
Apr 01, 2025 4.450 4.560 4.430 4.550 15,593,686 +0.02(+0.44%)
Mar 31, 2025 4.380 4.560 4.290 4.530 30,693,264 -0.04(-0.88%)
Mar 28, 2025 4.790 4.790 4.540 4.570 25,068,634 -0.23(-4.79%)
Mar 27, 2025 4.780 4.850 4.690 4.800 27,429,060 +0.02(+0.42%)
Mar 26, 2025 4.620 4.790 4.565 4.780 34,310,988 +0.24(+5.29%)
Mar 25, 2025 4.640 4.690 4.530 4.540 18,413,768 -0.08(-1.73%)
Mar 24, 2025 4.640 4.680 4.600 4.620 42,919,136 -0.02(-0.43%)
Mar 21, 2025 4.510 4.650 4.440 4.640 23,250,340 +0.06(+1.31%)
Mar 20, 2025 4.720 4.720 4.525 4.580 17,087,560 -0.13(-2.76%)
Mar 19, 2025 4.610 4.790 4.574 4.710 38,824,284 +0.11(+2.39%)
Mar 18, 2025 4.640 4.680 4.500 4.600 35,999,416 +0.15(+3.37%)
Mar 17, 2025 4.490 4.510 4.400 4.450 21,530,838 +0.05(+1.14%)
Mar 14, 2025 4.340 4.420 4.320 4.400 17,810,720 +0.14(+3.29%)
Mar 13, 2025 4.210 4.310 4.200 4.260 30,571,364 +0.04(+0.95%)
Mar 12, 2025 4.460 4.500 4.180 4.220 31,669,918 -0.09(-2.09%)
Mar 11, 2025 4.260 4.530 4.200 4.310 50,983,592 +0.19(+4.61%)
Mar 10, 2025 4.450 4.450 4.000 4.120 81,787,936 -0.47(-10.24%)
Mar 07, 2025 4.600 4.610 4.430 4.590 39,222,876 -0.01(-0.22%)
Mar 06, 2025 4.750 4.770 4.540 4.600 27,710,062 -0.23(-4.76%)
Mar 05, 2025 4.695 4.830 4.690 4.830 25,195,048 +0.14(+2.99%)
Mar 04, 2025 4.600 4.740 4.485 4.690 33,100,168 -0.04(-0.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.