Grab Holdings Ltd (GRAB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0197 | 0.400406504065 | 4.92 | 5.07 | 4.8 | 36547589 | 4.91246944 | CS |
| 4 | 0.2297 | 4.87685774947 | 4.71 | 5.18 | 4.48 | 40794523 | 4.77949744 | CS |
| 12 | 0.8597 | 21.0710784314 | 4.08 | 5.29 | 3.995 | 34862015 | 4.82360338 | CS |
| 26 | 0.5297 | 12.0113378685 | 4.41 | 5.53 | 3.36 | 36800182 | 4.65925029 | CS |
| 52 | 1.3397 | 37.2138888889 | 3.6 | 5.72 | 2.99 | 32653353 | 4.46472344 | CS |
| 156 | 2.4397 | 97.588 | 2.5 | 5.72 | 2.19 | 23697358 | 3.81047324 | CS |
| 260 | -8.1153 | -62.1623898889 | 13.055 | 13.2709 | 2.19 | 24032383 | 3.89048583 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752186900 | 4.92 | -0.07 | -1.40 | 5 | 5.01 | 4.9 | 28517328 |
| 1752100500 | 4.99 | 0.19 | 3.96 | 4.85 | 5.0553 | 4.8 | 50035734 |
| 1752014100 | 4.8 | -0.17 | -3.42 | 5.04 | 5.07 | 4.8 | 43925241 |
| 1751927700 | 4.97 | 0.1 | 2.05 | 4.87 | 5.05 | 4.8262 | 31441763 |
| 1751576640 | 4.87 | -0.03 | -0.61 | 4.92 | 4.95 | 4.83 | 19438366 |
| 1751495700 | 4.9 | -0.03 | -0.61 | 4.93 | 5.18 | 4.87 | 52837210 |
| 1751409300 | 4.93 | -0.1 | -1.99 | 5.04 | 5.065 | 4.86 | 30155479 |
| 1751322900 | 5.03 | 0.11 | 2.24 | 4.985 | 5.12 | 4.86 | 52519893 |
| 1751063700 | 4.92 | 0.25 | 5.35 | 4.67 | 4.94 | 4.65 | 51064088 |
| 1750977300 | 4.67 | 0.08 | 1.74 | 4.63 | 4.71 | 4.6 | 29896942 |
| 1750890900 | 4.59 | -0.15 | -3.16 | 4.755 | 4.7699999 | 4.58 | 33578874 |
| 1750804500 | 4.74 | 0.18 | 3.95 | 4.63 | 4.8 | 4.6296 | 35365123 |
| 1750718100 | 4.5599999 | 0.07 | 1.56 | 4.5 | 4.6001 | 4.485 | 26882724 |
| 1750458900 | 4.49 | -0.17 | -3.65 | 4.64 | 4.66 | 4.48 | 45286424 |
| 1750286100 | 4.66 | -0.14 | -2.92 | 4.78 | 4.8 | 4.63 | 35579134 |
| 1750199700 | 4.8 | 0.09 | 1.91 | 4.73 | 4.82 | 4.715 | 68435918 |
| 1750113300 | 4.71 | 0.14 | 3.06 | 4.66 | 4.765 | 4.66 | 34353868 |
| 1749854100 | 4.57 | -0.06 | -1.30 | 4.59 | 4.64 | 4.53 | 32159592 |
| 1749767700 | 4.63 | -0.1 | -2.11 | 4.71 | 4.71 | 4.565 | 59217222 |
| 1749681300 | 4.73 | 0.05 | 1.07 | 4.73 | 4.8 | 4.68 | 77645766 |
| 1749594900 | 4.68 | -0.3 | -6.02 | 4.95 | 4.97 | 4.65 | 86792531 |
| 1749508500 | 4.98 | -0.19 | -3.68 | 5.12 | 5.14 | 4.95 | 26616572 |
| 1749249300 | 5.17 | 0.11 | 2.17 | 5.28 | 5.29 | 5.05 | 33161479 |
| 1749162900 | 5.0599999 | 0.04 | 0.80 | 5.025 | 5.13 | 5.0011 | 30365646 |
| 1749076500 | 5.0199999 | 0.03 | 0.60 | 4.98 | 5.11 | 4.98 | 25530847 |
| 1748990100 | 4.99 | 0.14 | 2.89 | 4.87 | 5.01 | 4.85 | 25691226 |
| 1748903700 | 4.85 | -0.02 | -0.41 | 4.9 | 4.91 | 4.71 | 27506451 |
| 1748644500 | 4.87 | -0.02 | -0.41 | 4.89 | 4.9 | 4.8099999 | 34296496 |
| 1748558100 | 4.89 | -0.07 | -1.41 | 5.03 | 5.04 | 4.85 | 19405031 |
| 1748471700 | 4.96 | -0.01 | -0.20 | 4.96 | 5.0199999 | 4.95 | 18826251 |
| 1748385300 | 4.97 | 0.02 | 0.40 | 4.99 | 5.03 | 4.94 | 25502075 |
| 1748039700 | 4.95 | -0.01 | -0.20 | 4.87 | 4.99 | 4.86 | 12718747 |
| 1747953300 | 4.96 | 0.15 | 3.12 | 4.815 | 5.0599999 | 4.795 | 36666614 |
| 1747866900 | 4.8099999 | -0.13 | -2.63 | 4.93 | 4.93 | 4.7699999 | 28452815 |
| 1747780500 | 4.94 | -0.14 | -2.76 | 5.07 | 5.07 | 4.89 | 32506873 |
| 1747694100 | 5.08 | -0.01 | -0.20 | 5.01 | 5.13 | 4.99 | 23541228 |
| 1747434900 | 5.09 | 0.03 | 0.59 | 5.12 | 5.2 | 5.05 | 24577871 |
| 1747348500 | 5.0599999 | -0.19 | -3.62 | 5.15 | 5.22 | 4.98 | 36196857 |
| 1747262100 | 5.25 | 0.22 | 4.37 | 5.03 | 5.25 | 5.005 | 52019152 |
| 1747175700 | 5.03 | 0.04 | 0.80 | 4.98 | 5.0599999 | 4.97 | 41371364 |
| 1747089300 | 4.99 | 0.09 | 1.84 | 5.035 | 5.035 | 4.9546 | 20822603 |
| 1746830100 | 4.9 | -0.03 | -0.61 | 4.965 | 5.0199999 | 4.86 | 22231323 |
| 1746743700 | 4.93 | 0.11 | 2.28 | 4.85 | 4.97 | 4.83 | 20773929 |
| 1746657300 | 4.82 | -0.02 | -0.41 | 4.97 | 4.98 | 4.785 | 44355692 |
| 1746570900 | 4.84 | -0.02 | -0.41 | 4.79 | 4.88 | 4.74 | 24897333 |
| 1746484500 | 4.86 | -0.03 | -0.61 | 4.835 | 5 | 4.7949 | 25040176 |
| 1746225300 | 4.89 | 0.12 | 2.52 | 4.85 | 4.98 | 4.82 | 32771405 |
| 1746138900 | 4.7699999 | -0.11 | -2.25 | 4.93 | 4.94 | 4.75 | 26898652 |
| 1746052500 | 4.88 | 0.09 | 1.88 | 4.69 | 4.93 | 4.65 | 41284000 |
| 1745966100 | 4.79 | 0.03 | 0.63 | 4.8 | 4.85 | 4.71 | 33093734 |
| 1745879700 | 4.76 | -0.02 | -0.42 | 4.79 | 4.8949999 | 4.66 | 44304359 |
| 1745620500 | 4.78 | 0.1 | 2.14 | 4.65 | 4.79 | 4.5599999 | 37674610 |
| 1745534100 | 4.68 | 0.3 | 6.85 | 4.38 | 4.7 | 4.375 | 30535129 |
| 1745447700 | 4.38 | 0.14 | 3.30 | 4.49 | 4.6 | 4.32 | 42031380 |
| 1745361300 | 4.24 | 0.17 | 4.18 | 4.13 | 4.33 | 4.13 | 19796587 |
| 1745274900 | 4.07 | -0.04 | -0.97 | 4.1 | 4.2 | 3.995 | 14213531 |
| 1744929300 | 4.11 | 0.07 | 1.73 | 4.08 | 4.17 | 4.0599999 | 17714867 |
| 1744842900 | 4.04 | -0.02 | -0.49 | 3.95 | 4.12 | 3.93 | 32230891 |
| 1744756500 | 4.0599999 | 0.08 | 2.01 | 4.0199999 | 4.09 | 3.985 | 17971782 |
| 1744670100 | 3.98 | -0.07 | -1.73 | 4.105 | 4.16 | 3.96 | 32437868 |
| 1744410900 | 4.05 | 0.08 | 2.02 | 4.03 | 4.07 | 3.93 | 47049418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
