5 DAY PERFORMANCE
+6.10%
1 MONTH PERFORMANCE
-2.60%
3 MONTH PERFORMANCE
-5.98%
6 MONTH PERFORMANCE
+41.16%
YEAR-TO-DATE PERFORMANCE
+3.18%
1 YEAR PERFORMANCE
+51.24%
Grab Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.47 | $4.19 (-6.27%) | $4.50 | $4.18 | 23.37 M | $17.24 B |
| 03/11/2025 | $4.26 | $4.31 (1.17%) | $4.53 | $4.20 | 50.53 M | $17.40 B |
| 03/10/2025 | $4.45 | $4.12 (-7.42%) | $4.45 | $4.00 | 80.73 M | $16.63 B |
| 03/07/2025 | $4.60 | $4.59 (-0.22%) | $4.61 | $4.43 | 39.22 M | $18.53 B |
| 03/06/2025 | $4.75 | $4.60 (-3.16%) | $4.77 | $4.54 | 27.76 M | $18.57 B |
| 03/05/2025 | $4.70 | $4.83 (2.77%) | $4.83 | $4.69 | 25.23 M | $19.50 B |
| 03/04/2025 | $4.60 | $4.69 (1.96%) | $4.74 | $4.48 | 33.12 M | $18.94 B |
| 03/03/2025 | $4.88 | $4.73 (-3.07%) | $5.00 | $4.71 | 45.85 M | $19.10 B |
| 02/28/2025 | $4.78 | $4.85 (1.46%) | $4.88 | $4.72 | 55.50 M | $19.61 B |
| 02/27/2025 | $4.85 | $4.83 (-0.41%) | $5.01 | $4.80 | 36.88 M | $19.53 B |
| 02/26/2025 | $4.70 | $4.87 (3.62%) | $4.89 | $4.63 | 35.26 M | $19.69 B |
| 02/25/2025 | $4.76 | $4.56 (-4.2%) | $4.77 | $4.55 | 38.66 M | $18.43 B |
| 02/24/2025 | $4.90 | $4.82 (-1.63%) | $4.95 | $4.67 | 38.76 M | $19.48 B |
| 02/21/2025 | $5.01 | $4.90 (-2.2%) | $5.29 | $4.80 | 56.50 M | $19.81 B |
| 02/20/2025 | $5.08 | $4.79 (-5.71%) | $5.15 | $4.71 | 82.29 M | $19.36 B |
| 02/19/2025 | $5.36 | $5.34 (-0.37%) | $5.37 | $5.10 | 86.96 M | $21.59 B |
| 02/18/2025 | $5.30 | $5.30 (0%) | $5.53 | $5.10 | 111.64 M | $21.43 B |
| 02/14/2025 | $4.98 | $4.90 (-1.61%) | $5.04 | $4.86 | 31.29 M | $19.81 B |
| 02/13/2025 | $5.07 | $4.96 (-2.17%) | $5.07 | $4.74 | 48.34 M | $20.05 B |
| 02/12/2025 | $4.75 | $5.00 (5.26%) | $5.08 | $4.75 | 57.68 M | $20.21 B |
| 02/11/2025 | $4.79 | $4.78 (-0.21%) | $4.85 | $4.72 | 26.93 M | $19.32 B |
| 02/10/2025 | $4.79 | $4.78 (-0.21%) | $4.84 | $4.70 | 22.12 M | $19.32 B |
| 02/07/2025 | $4.71 | $4.79 (1.7%) | $4.83 | $4.70 | 32.40 M | $19.36 B |
| 02/06/2025 | $4.68 | $4.67 (-0.21%) | $4.72 | $4.59 | 29.75 M | $18.88 B |
| 02/05/2025 | $4.80 | $4.56 (-5%) | $4.92 | $4.53 | 63.63 M | $18.43 B |
| 02/04/2025 | $4.98 | $5.11 (2.61%) | $5.19 | $4.93 | 77.21 M | $20.66 B |
| 02/03/2025 | $4.49 | $4.54 (1.11%) | $4.61 | $4.43 | 20.59 M | $18.35 B |
| 01/31/2025 | $4.69 | $4.58 (-2.35%) | $4.71 | $4.55 | 26.01 M | $18.51 B |
| 01/30/2025 | $4.81 | $4.64 (-3.53%) | $4.83 | $4.62 | 28.45 M | $18.76 B |
| 01/29/2025 | $4.55 | $4.78 (5.05%) | $4.79 | $4.54 | 34.37 M | $19.32 B |
| 01/28/2025 | $4.49 | $4.56 (1.56%) | $4.58 | $4.40 | 15.97 M | $18.43 B |
| 01/27/2025 | $4.48 | $4.44 (-0.89%) | $4.51 | $4.41 | 18.44 M | $17.95 B |
| 01/24/2025 | $4.67 | $4.57 (-2.14%) | $4.67 | $4.50 | 20.96 M | $18.47 B |
| 01/23/2025 | $4.68 | $4.64 (-0.85%) | $4.70 | $4.55 | 17.49 M | $18.76 B |
| 01/22/2025 | $4.66 | $4.66 (0%) | $4.68 | $4.57 | 27.80 M | $18.84 B |
| 01/21/2025 | $4.68 | $4.61 (-1.5%) | $4.68 | $4.54 | 34.04 M | $18.64 B |
| 01/17/2025 | $4.50 | $4.50 (0%) | $4.63 | $4.47 | 30.39 M | $18.19 B |
| 01/16/2025 | $4.54 | $4.45 (-1.98%) | $4.57 | $4.44 | 23.77 M | $17.99 B |
| 01/15/2025 | $4.43 | $4.46 (0.68%) | $4.60 | $4.42 | 25.73 M | $18.03 B |
| 01/14/2025 | $4.51 | $4.36 (-3.33%) | $4.56 | $4.34 | 31.14 M | $17.63 B |
| 01/13/2025 | $4.38 | $4.50 (2.74%) | $4.51 | $4.37 | 21.09 M | $18.19 B |
| 01/10/2025 | $4.51 | $4.49 (-0.44%) | $4.53 | $4.37 | 30.13 M | $18.15 B |
| 01/08/2025 | $4.76 | $4.63 (-2.73%) | $4.76 | $4.51 | 23.95 M | $18.72 B |
| 01/07/2025 | $4.91 | $4.74 (-3.46%) | $4.91 | $4.71 | 23.03 M | $19.16 B |
| 01/06/2025 | $4.99 | $4.87 (-2.4%) | $5.00 | $4.83 | 22.33 M | $19.69 B |
| 01/03/2025 | $4.71 | $4.81 (2.12%) | $4.81 | $4.64 | 16.95 M | $19.44 B |
| 01/02/2025 | $4.73 | $4.74 (0.21%) | $4.85 | $4.70 | 15.51 M | $19.16 B |
| 12/31/2024 | $4.72 | $4.72 (0%) | $4.77 | $4.65 | 15.07 M | $19.08 B |
| 12/30/2024 | $4.77 | $4.76 (-0.21%) | $4.78 | $4.72 | 17.88 M | $19.24 B |
| 12/27/2024 | $4.96 | $4.81 (-3.02%) | $4.96 | $4.75 | 22.49 M | $19.44 B |
| 12/26/2024 | $4.91 | $4.96 (1.02%) | $5.03 | $4.89 | 11.56 M | $20.05 B |
| 12/24/2024 | $4.88 | $4.94 (1.23%) | $4.99 | $4.83 | 8.03 M | $19.97 B |
| 12/23/2024 | $4.89 | $4.88 (-0.2%) | $4.92 | $4.84 | 17.51 M | $19.73 B |
| 12/20/2024 | $4.81 | $4.90 (1.87%) | $4.98 | $4.80 | 28.39 M | $19.81 B |
| 12/19/2024 | $4.92 | $4.92 (0%) | $4.98 | $4.81 | 22.25 M | $19.89 B |
| 12/18/2024 | $5.18 | $4.91 (-5.21%) | $5.19 | $4.87 | 25.92 M | $19.85 B |
| 12/17/2024 | $5.07 | $5.14 (1.38%) | $5.15 | $4.96 | 31.43 M | $20.78 B |
| 12/16/2024 | $5.15 | $5.13 (-0.39%) | $5.19 | $5.03 | 34.45 M | $20.74 B |
| 12/13/2024 | $5.20 | $5.13 (-1.35%) | $5.24 | $5.08 | 28.73 M | $20.74 B |
| 12/12/2024 | $5.40 | $5.18 (-4.07%) | $5.41 | $5.17 | 34.77 M | $20.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
