ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

GRAB Grab Holdings Ltd

4.6199
0.0599 (1.31%)
Pre Market
Last Updated: 08:10:17
Delayed by 15 minutes

GRAB Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2025 4.56 -0.26 -5.39% 4.755 4.77 4.55 38,619,827
Feb 24 2025 4.82 -0.08 -1.63% 4.90 4.95 4.67 38,681,485
Feb 21 2025 4.90 0.12 2.40% 5.01 5.29 4.80 56,432,204
Feb 20 2025 4.785 -0.56 -10.39% 5.08 5.15 4.71 82,047,005
Feb 19 2025 5.34 0.04 0.75% 5.36 5.36 5.10 84,704,979
Feb 18 2025 5.30 0.40 8.16% 5.295 5.53 5.15 92,065,876
Feb 14 2025 4.90 -0.06 -1.21% 4.98 5.04 4.86 31,248,920
Feb 13 2025 4.96 -0.04 -0.80% 5.07 5.07 4.74 48,277,909
Feb 12 2025 5.00 0.23 4.71% 4.75 5.08 4.745 57,617,925
Feb 11 2025 4.775 -0.01 -0.10% 4.79 4.845 4.725 26,919,227
Feb 10 2025 4.78 -0.01 -0.21% 4.79 4.835 4.70 22,049,798
Feb 07 2025 4.79 0.12 2.57% 4.71 4.83 4.70 36,673,062
Feb 06 2025 4.67 0.11 2.41% 4.68 4.715 4.59 29,737,354
Feb 05 2025 4.56 -0.55 -10.76% 4.80 4.92 4.53 63,570,507
Feb 04 2025 5.11 0.57 12.56% 4.98 5.19 4.93 77,132,370
Feb 03 2025 4.54 -0.04 -0.87% 4.49 4.6099 4.435 20,576,774
Jan 31 2025 4.58 -0.06 -1.29% 4.69 4.71 4.55 25,125,261
Jan 30 2025 4.64 -0.14 -2.93% 4.81 4.82 4.62 28,142,866
Jan 29 2025 4.78 0.22 4.82% 4.55 4.79 4.54 34,345,817
Jan 28 2025 4.56 0.12 2.70% 4.49 4.58 4.40 15,887,248
Jan 27 2025 4.44 -0.13 -2.84% 4.48 4.51 4.41 18,085,891
Jan 24 2025 4.57 -0.09 -1.93% 4.67 4.67 4.50 20,614,629
Jan 23 2025 4.66 0.00 0.00% 4.66 4.66 4.66 0
Jan 22 2025 4.66 0.05 1.08% 4.655 4.67 4.57 27,120,780
Jan 21 2025 4.61 0.11 2.44% 4.678 4.678 4.54 32,615,485
Jan 17 2025 4.50 0.05 1.12% 4.50 4.63 4.4708 30,381,808
Jan 16 2025 4.45 -0.01 -0.22% 4.54 4.57 4.44 23,719,179
Jan 15 2025 4.46 0.10 2.29% 4.43 4.60 4.42 25,709,610
Jan 14 2025 4.36 -0.14 -3.11% 4.51 4.56 4.34 31,136,834
Jan 13 2025 4.50 0.01 0.22% 4.38 4.51 4.365 21,083,786
Jan 10 2025 4.49 -0.14 -3.02% 4.51 4.53 4.37 30,124,770
Jan 08 2025 4.63 -0.11 -2.32% 4.755 4.76 4.51 23,931,678
Jan 07 2025 4.74 -0.13 -2.67% 4.905 4.905 4.71 23,003,701
Jan 06 2025 4.87 0.06 1.25% 4.99 5.00 4.8308 22,252,140
Jan 03 2025 4.81 0.07 1.48% 4.71 4.81 4.64 16,945,444
Jan 02 2025 4.74 0.02 0.42% 4.73 4.845 4.70 15,495,564
Dec 31 2024 4.72 -0.04 -0.84% 4.76 4.77 4.65 15,060,410
Dec 30 2024 4.76 -0.05 -1.04% 4.80 4.80 4.72 17,874,769
Dec 27 2024 4.81 -0.15 -3.02% 4.955 4.955 4.75 22,481,952
Dec 26 2024 4.96 0.02 0.40% 4.91 5.03 4.89 11,555,501
Dec 24 2024 4.94 0.06 1.23% 4.88 4.985 4.83 8,028,902
Dec 23 2024 4.88 -0.02 -0.41% 4.895 4.92 4.84 17,494,265
Dec 20 2024 4.90 -0.02 -0.41% 4.81 4.98 4.80 28,366,486
Dec 19 2024 4.92 0.01 0.20% 4.95 4.9799 4.81 22,207,492
Dec 18 2024 4.91 -0.23 -4.47% 5.18 5.185 4.87 25,818,994
Dec 17 2024 5.14 0.01 0.19% 5.07 5.15 4.96 31,413,054
Dec 16 2024 5.13 0.00 0.00% 5.16 5.19 5.032 35,471,039
Dec 13 2024 5.13 -0.05 -0.97% 5.20 5.24 5.08 28,719,697
Dec 12 2024 5.18 -0.22 -4.07% 5.40 5.41 5.17 34,746,080
Dec 11 2024 5.40 -0.03 -0.55% 5.51 5.52 5.37 30,733,633
Dec 10 2024 5.43 0.10 1.88% 5.27 5.48 5.20 65,779,955
Dec 09 2024 5.33 0.19 3.70% 5.21 5.395 5.16 36,917,492
Dec 06 2024 5.14 -0.10 -1.91% 5.26 5.30 5.07 26,457,386
Dec 05 2024 5.24 -0.07 -1.32% 5.225 5.27 5.12 26,150,109
Dec 04 2024 5.31 0.02 0.38% 5.28 5.39 5.21 44,427,068
Dec 03 2024 5.29 0.11 2.12% 5.18 5.33 5.15 39,118,797
Dec 02 2024 5.18 0.18 3.60% 5.06 5.19 4.995 26,489,024
Nov 29 2024 5.00 -0.18 -3.47% 5.16 5.18 4.95 27,784,588