Grab Holdings Limited GRAB
3.24 USD 0.00 (+0.00%)
Regular-session close
3.20 -0.04 -1.19%
After hours · Nov 13, 7:59 PM ET
3.20 Day range 3.28
2.71 52-week range 5.54
- YTD
- -35.07%
- 1 year
- -41.52%
GRAB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.24 | 3.28 | 3.20 | 3.24 | 0.00 | 0.00% | 60,694,955 |
| Nov 12, 2026 | 3.32 | 3.34 | 3.21 | 3.24 | -0.09 | -2.70% | 96,554,546 |
| Nov 11, 2026 | 3.32 | 3.38 | 3.27 | 3.33 | -0.02 | -0.60% | 56,024,156 |
| Nov 10, 2026 | 3.34 | 3.39 | 3.28 | 3.35 | -0.09 | -2.62% | 82,076,156 |
| Nov 9, 2026 | 3.46 | 3.50 | 3.38 | 3.44 | +0.03 | +0.88% | 99,326,449 |
| Nov 6, 2026 | 3.44 | 3.56 | 3.37 | 3.41 | -0.07 | -2.01% | 97,161,300 |
| Nov 5, 2026 | 3.35 | 3.50 | 3.27 | 3.48 | +0.12 | +3.57% | 148,734,900 |
| Nov 4, 2026 | 3.22 | 3.39 | 3.20 | 3.36 | +0.24 | +7.69% | 98,859,600 |
| Nov 3, 2026 | 3.21 | 3.32 | 3.08 | 3.12 | +0.26 | +9.09% | 153,625,600 |
| Nov 2, 2026 | 2.76 | 2.93 | 2.75 | 2.86 | +0.15 | +5.54% | 69,385,700 |
| Oct 30, 2026 | 2.71 | 2.73 | 2.68 | 2.71 | -0.05 | -1.81% | 54,900,200 |
| Oct 29, 2026 | 2.76 | 2.78 | 2.72 | 2.76 | +0.01 | +0.36% | 50,373,300 |
| Oct 28, 2026 | 2.73 | 2.79 | 2.71 | 2.75 | +0.03 | +1.10% | 55,245,600 |
| Oct 27, 2026 | 2.71 | 2.75 | 2.69 | 2.72 | +0.01 | +0.37% | 66,737,600 |
| Oct 26, 2026 | 2.79 | 2.80 | 2.67 | 2.71 | -0.08 | -2.87% | 53,258,700 |
| Oct 23, 2026 | 2.83 | 2.85 | 2.79 | 2.79 | -0.06 | -2.11% | 43,101,500 |
| Oct 22, 2026 | 2.79 | 2.86 | 2.77 | 2.85 | +0.03 | +1.06% | 48,018,000 |
| Oct 21, 2026 | 2.92 | 2.93 | 2.81 | 2.82 | -0.07 | -2.42% | 49,194,500 |
| Oct 20, 2026 | 2.88 | 2.92 | 2.83 | 2.89 | +0.02 | +0.70% | 54,046,500 |
| Oct 19, 2026 | 2.93 | 2.94 | 2.86 | 2.87 | -0.07 | -2.38% | 39,331,900 |
| Oct 16, 2026 | 3.02 | 3.02 | 2.90 | 2.94 | -0.06 | -2.00% | 52,411,800 |
| Oct 15, 2026 | 2.90 | 3.03 | 2.90 | 3.00 | +0.09 | +3.09% | 63,583,600 |
| Oct 14, 2026 | 2.98 | 3.00 | 2.85 | 2.91 | -0.07 | -2.35% | 62,793,700 |
| Oct 13, 2026 | 3.14 | 3.15 | 2.98 | 2.98 | -0.17 | -5.40% | 48,675,400 |
| Oct 12, 2026 | 3.16 | 3.20 | 3.09 | 3.15 | -0.04 | -1.25% | 52,814,100 |
| Oct 9, 2026 | 3.11 | 3.21 | 3.11 | 3.19 | +0.08 | +2.57% | 78,356,100 |
| Oct 8, 2026 | 3.05 | 3.12 | 3.02 | 3.11 | +0.03 | +0.97% | 65,584,000 |
| Oct 7, 2026 | 3.04 | 3.10 | 3.00 | 3.08 | +0.01 | +0.33% | 90,241,100 |
| Oct 6, 2026 | 3.17 | 3.23 | 3.05 | 3.07 | -0.10 | -3.15% | 94,582,600 |
| Oct 5, 2026 | 3.10 | 3.21 | 3.08 | 3.17 | +0.09 | +2.92% | 78,101,000 |
| Oct 2, 2026 | 3.15 | 3.18 | 3.08 | 3.08 | -0.04 | -1.28% | 64,558,600 |
| Oct 1, 2026 | 3.11 | 3.15 | 3.07 | 3.12 | +0.01 | +0.32% | 65,804,100 |
| Sep 30, 2026 | 3.13 | 3.17 | 3.10 | 3.11 | -0.01 | -0.32% | 61,562,700 |
| Sep 29, 2026 | 3.13 | 3.17 | 3.10 | 3.12 | +0.02 | +0.65% | 78,189,000 |
| Sep 28, 2026 | 3.10 | 3.15 | 3.07 | 3.10 | -0.03 | -0.96% | 67,034,000 |
| Sep 25, 2026 | 3.14 | 3.21 | 3.12 | 3.13 | +0.02 | +0.64% | 63,189,900 |
| Sep 24, 2026 | 3.19 | 3.26 | 3.10 | 3.11 | -0.09 | -2.81% | 72,674,400 |
| Sep 23, 2026 | 3.18 | 3.23 | 3.12 | 3.20 | +0.03 | +0.95% | 131,466,300 |
| Sep 22, 2026 | 3.05 | 3.21 | 3.04 | 3.17 | +0.26 | +8.93% | 189,625,400 |
| Sep 21, 2026 | 2.84 | 2.91 | 2.78 | 2.91 | +0.11 | +3.93% | 70,138,200 |
| Sep 18, 2026 | 2.79 | 2.81 | 2.74 | 2.80 | -0.01 | -0.36% | 105,581,000 |
| Sep 17, 2026 | 2.92 | 2.94 | 2.81 | 2.81 | -0.06 | -2.09% | 57,156,100 |
| Sep 16, 2026 | 2.93 | 2.99 | 2.85 | 2.87 | -0.04 | -1.37% | 84,594,100 |
| Sep 15, 2026 | 3.08 | 3.09 | 2.89 | 2.91 | -0.11 | -3.64% | 74,126,100 |
| Sep 14, 2026 | 3.01 | 3.06 | 2.97 | 3.02 | -0.03 | -0.98% | 41,514,500 |
| Sep 11, 2026 | 3.04 | 3.06 | 2.96 | 3.05 | +0.04 | +1.33% | 63,221,200 |
| Sep 10, 2026 | 3.01 | 3.06 | 2.96 | 3.01 | -0.03 | -0.99% | 86,488,400 |
| Sep 9, 2026 | 3.18 | 3.21 | 3.00 | 3.04 | -0.21 | -6.46% | 150,446,800 |
| Sep 8, 2026 | 3.39 | 3.40 | 3.23 | 3.25 | -0.17 | -4.97% | 54,655,000 |
| Sep 4, 2026 | 3.42 | 3.47 | 3.39 | 3.42 | 0.00 | 0.00% | 25,875,100 |
| Sep 3, 2026 | 3.56 | 3.56 | 3.40 | 3.42 | -0.11 | -3.12% | 33,035,300 |
| Sep 2, 2026 | 3.46 | 3.55 | 3.45 | 3.53 | +0.07 | +2.02% | 33,462,700 |
| Sep 1, 2026 | 3.50 | 3.62 | 3.45 | 3.46 | -0.08 | -2.26% | 39,883,000 |
| Aug 31, 2026 | 3.58 | 3.58 | 3.51 | 3.54 | -0.07 | -1.94% | 34,043,100 |
| Aug 28, 2026 | 3.59 | 3.65 | 3.58 | 3.61 | +0.02 | +0.56% | 26,920,700 |
| Aug 27, 2026 | 3.65 | 3.66 | 3.56 | 3.59 | -0.05 | -1.37% | 30,935,000 |
| Aug 26, 2026 | 3.59 | 3.65 | 3.52 | 3.64 | +0.06 | +1.68% | 33,215,500 |
| Aug 25, 2026 | 3.54 | 3.61 | 3.51 | 3.58 | +0.06 | +1.70% | 34,914,000 |
| Aug 24, 2026 | 3.46 | 3.52 | 3.41 | 3.52 | +0.04 | +1.15% | 31,475,000 |
| Aug 21, 2026 | 3.54 | 3.58 | 3.45 | 3.48 | -0.03 | -0.85% | 25,990,500 |
| Aug 20, 2026 | 3.51 | 3.54 | 3.47 | 3.51 | -0.03 | -0.85% | 26,139,100 |
| Aug 19, 2026 | 3.48 | 3.55 | 3.43 | 3.54 | +0.09 | +2.61% | 29,873,600 |
| Aug 18, 2026 | 3.50 | 3.52 | 3.44 | 3.45 | -0.13 | -3.63% | 39,828,900 |
| Aug 17, 2026 | 3.62 | 3.68 | 3.56 | 3.58 | -0.04 | -1.10% | 37,055,600 |
| Aug 14, 2026 | 3.70 | 3.70 | 3.61 | 3.62 | -0.08 | -2.16% | 19,084,900 |
65 days, newest first. Daily bars as drawn on the GRAB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.