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 | 38,017,551 |
Feb 24 2025 | 4.82 | -0.08 | -1.63% | 4.90 | 4.95 | 4.67 | 38,035,025 |
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 | 5.0885 | 4.71 | 73,717,650 |
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 | 5.18 | 86,627,610 |
Feb 14 2025 | 4.90 | -0.06 | -1.21% | 4.98 | 5.04 | 4.86 | 30,149,833 |
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 | 4.75 | 57,115,573 |
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% | 4.7695 | 4.83 | 4.72 | 35,569,909 |
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 | 71,609,991 |
Feb 03 2025 | 4.54 | -0.04 | -0.87% | 4.49 | 4.6099 | 4.47 | 18,282,703 |
Jan 31 2025 | 4.58 | -0.06 | -1.29% | 4.69 | 4.71 | 4.55 | 25,994,160 |
Jan 30 2025 | 4.64 | -0.14 | -2.93% | 4.81 | 4.83 | 4.62 | 28,412,332 |
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% | 4.56 | 4.65 | 4.54 | 32,537,909 |
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% | 4.41 | 4.53 | 4.37 | 27,889,960 |
Jan 08 2025 | 4.63 | -0.11 | -2.32% | 4.54 | 4.68 | 4.51 | 22,736,443 |
Jan 07 2025 | 4.74 | -0.13 | -2.67% | 4.905 | 4.905 | 4.71 | 22,099,737 |
Jan 06 2025 | 4.87 | 0.06 | 1.25% | 4.915 | 4.94 | 4.8308 | 21,730,245 |
Jan 03 2025 | 4.81 | 0.07 | 1.48% | 4.6412 | 4.81 | 4.64 | 15,958,448 |
Jan 02 2025 | 4.74 | 0.02 | 0.42% | 4.73 | 4.845 | 4.70 | 15,152,062 |
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 | 17,585,823 |
Dec 27 2024 | 4.81 | -0.15 | -3.02% | 4.86 | 4.87 | 4.75 | 21,725,826 |
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 | 17,143,263 |
Dec 20 2024 | 4.90 | -0.02 | -0.41% | 4.8405 | 4.98 | 4.8405 | 27,586,998 |
Dec 19 2024 | 4.92 | 0.01 | 0.20% | 4.95 | 4.9799 | 4.83 | 21,386,399 |
Dec 18 2024 | 4.91 | -0.23 | -4.47% | 5.155 | 5.17 | 4.87 | 25,195,256 |
Dec 17 2024 | 5.14 | 0.01 | 0.19% | 5.065 | 5.15 | 4.96 | 30,821,412 |
Dec 16 2024 | 5.13 | 0.00 | 0.00% | 5.16 | 5.19 | 5.032 | 34,620,205 |
Dec 13 2024 | 5.13 | -0.05 | -0.97% | 5.175 | 5.24 | 5.08 | 27,726,199 |
Dec 12 2024 | 5.18 | -0.22 | -4.07% | 5.40 | 5.41 | 5.17 | 33,182,821 |
Dec 11 2024 | 5.40 | -0.03 | -0.55% | 5.455 | 5.50 | 5.37 | 29,412,591 |
Dec 10 2024 | 5.43 | 0.10 | 1.88% | 5.27 | 5.48 | 5.225 | 64,556,656 |
Dec 09 2024 | 5.33 | 0.19 | 3.70% | 5.23 | 5.395 | 5.16 | 35,771,099 |
Dec 06 2024 | 5.14 | -0.10 | -1.91% | 5.26 | 5.30 | 5.07 | 25,943,414 |
Dec 05 2024 | 5.24 | -0.07 | -1.32% | 5.135 | 5.27 | 5.13 | 24,765,257 |
Dec 04 2024 | 5.31 | 0.02 | 0.38% | 5.28 | 5.39 | 5.21 | 42,643,891 |
Dec 03 2024 | 5.29 | 0.11 | 2.12% | 5.185 | 5.33 | 5.175 | 38,321,592 |
Dec 02 2024 | 5.18 | 0.18 | 3.60% | 5.06 | 5.19 | 4.995 | 26,257,507 |
Nov 29 2024 | 5.00 | -0.18 | -3.47% | 5.16 | 5.17 | 4.95 | 26,403,780 |