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 default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

GRAB Grab Holdings Ltd

4.56
-0.26 (-5.39%)
Feb 26 2025 - Closed
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 38,017,551
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

Your Recent History

Delayed Upgrade Clock