Grab Holdings Ltd (GRAB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -2.63157894737 | 3.42 | 3.44 | 3.28 | 14165206 | 3.36161786 | CS |
| 4 | -0.24 | -6.72268907563 | 3.57 | 3.67 | 3.28 | 15727626 | 3.4859928 | CS |
| 12 | -0.21 | -5.93220338983 | 3.54 | 3.77 | 3.28 | 19277873 | 3.58416467 | CS |
| 26 | 0.17 | 5.37974683544 | 3.16 | 3.77 | 3.02 | 22784128 | 3.39440147 | CS |
| 52 | -0.28 | -7.75623268698 | 3.61 | 3.92 | 2.9 | 20729222 | 3.37329372 | CS |
| 156 | -9.725 | -74.4925315971 | 13.055 | 13.2709 | 2.19 | 20674067 | 3.54396608 | CS |
| 260 | -9.725 | -74.4925315971 | 13.055 | 13.2709 | 2.19 | 20674067 | 3.54396608 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 3.32 | -0.04 | -1.19 | 3.31 | 3.35 | 3.2799999 | 17737145 |
| 1721860500 | 3.36 | -0.03 | -0.88 | 3.36 | 3.39 | 3.33 | 21331412 |
| 1721774100 | 3.39 | 0.01 | 0.30 | 3.36 | 3.39 | 3.35 | 6390006 |
| 1721687700 | 3.38 | 0 | 0.00 | 3.4 | 3.41 | 3.36 | 12562923 |
| 1721428500 | 3.38 | -0.03 | -0.88 | 3.375 | 3.44 | 3.37 | 17208199 |
| 1721342100 | 3.41 | -0.08 | -2.29 | 3.49 | 3.49 | 3.37 | 35252577 |
| 1721255700 | 3.49 | -0.06 | -1.69 | 3.55 | 3.55 | 3.465 | 23791078 |
| 1721169300 | 3.55 | 0 | 0.00 | 3.55 | 3.58 | 3.51 | 14089862 |
| 1721082900 | 3.55 | -0.06 | -1.66 | 3.61 | 3.62 | 3.5 | 25556729 |
| 1720823700 | 3.61 | 0.02 | 0.56 | 3.645 | 3.67 | 3.59 | 12045993 |
| 1720737300 | 3.59 | 0.01 | 0.28 | 3.58 | 3.62 | 3.56 | 13490663 |
| 1720650900 | 3.58 | 0 | 0.00 | 3.6 | 3.6 | 3.54 | 10826873 |
| 1720564500 | 3.58 | 0.04 | 0.99 | 3.55 | 3.58 | 3.52 | 12366602 |
| 1720478100 | 3.545 | -0.01 | -0.14 | 3.54 | 3.56 | 3.53 | 10691629 |
| 1720218900 | 3.55 | 0.01 | 0.28 | 3.56 | 3.57 | 3.52 | 10659443 |
| 1720040640 | 3.54 | 0.04 | 1.14 | 3.53 | 3.57 | 3.515 | 9413561 |
| 1719959700 | 3.5 | -0.03 | -0.85 | 3.52 | 3.52 | 3.46 | 17217152 |
| 1719873300 | 3.53 | -0.01 | -0.28 | 3.545 | 3.59 | 3.5 | 19330477 |
| 1719614100 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1719527700 | 3.54 | 0.03 | 0.85 | 3.51 | 3.55 | 3.5 | 11253588 |
| 1719441300 | 3.51 | -0.01 | -0.28 | 3.52 | 3.56 | 3.5 | 9775578 |
| 1719354900 | 3.52 | -0.01 | -0.28 | 3.57 | 3.57 | 3.49 | 11313058 |
| 1719268500 | 3.53 | -0.01 | -0.28 | 3.57 | 3.605 | 3.53 | 9670984 |
| 1719009300 | 3.54 | 0.02 | 0.57 | 3.51 | 3.55 | 3.48 | 18917543 |
| 1718922900 | 3.52 | -0.01 | -0.28 | 3.51 | 3.54 | 3.47 | 18435143 |
| 1718750100 | 3.53 | -0.06 | -1.67 | 3.585 | 3.62 | 3.51 | 29778505 |
| 1718663700 | 3.59 | -0.01 | -0.28 | 3.59 | 3.61 | 3.55 | 13351007 |
| 1718404500 | 3.6 | -0.04 | -1.10 | 3.61 | 3.64 | 3.57 | 32076084 |
| 1718318100 | 3.64 | -0.01 | -0.27 | 3.64 | 3.68 | 3.64 | 11403908 |
| 1718231700 | 3.65 | 0.03 | 0.83 | 3.62 | 3.68 | 3.6116 | 14260306 |
| 1718145300 | 3.62 | -0.02 | -0.55 | 3.6 | 3.65 | 3.6 | 12574255 |
| 1718058900 | 3.64 | -0.03 | -0.82 | 3.66 | 3.7 | 3.6 | 20637939 |
| 1717799700 | 3.67 | 0 | 0.00 | 3.66 | 3.7 | 3.655 | 14186848 |
| 1717713300 | 3.67 | -0.01 | -0.27 | 3.69 | 3.72 | 3.65 | 26407185 |
| 1717626900 | 3.68 | 0.02 | 0.55 | 3.64 | 3.7 | 3.635 | 15997101 |
| 1717540500 | 3.66 | -0.01 | -0.14 | 3.62 | 3.67 | 3.62 | 13256248 |
| 1717454100 | 3.665 | -0.01 | -0.14 | 3.68 | 3.7 | 3.64 | 18469194 |
| 1717194900 | 3.67 | 0.02 | 0.55 | 3.66 | 3.685 | 3.63 | 64863273 |
| 1717108500 | 3.65 | 0.01 | 0.27 | 3.61 | 3.69 | 3.6 | 24271476 |
| 1717022100 | 3.64 | -0.01 | -0.27 | 3.6 | 3.66 | 3.59 | 11758118 |
| 1716935700 | 3.65 | -0.01 | -0.27 | 3.695 | 3.695 | 3.64 | 8109557 |
| 1716590100 | 3.66 | -0.01 | -0.27 | 3.65 | 3.71 | 3.64 | 21924344 |
| 1716503700 | 3.67 | -0.03 | -0.81 | 3.7 | 3.7 | 3.61 | 24306753 |
| 1716417300 | 3.7 | -0.02 | -0.54 | 3.74 | 3.77 | 3.69 | 32068686 |
| 1716330900 | 3.72 | -0.02 | -0.53 | 3.72 | 3.74 | 3.66 | 19341659 |
| 1716244500 | 3.74 | 0.02 | 0.54 | 3.7 | 3.75 | 3.68 | 37363398 |
| 1715985300 | 3.72 | 0.07 | 1.92 | 3.69 | 3.74 | 3.66 | 27333720 |
| 1715898900 | 3.65 | 0.05 | 1.39 | 3.76 | 3.77 | 3.64 | 61921365 |
| 1715812500 | 3.6 | 0.04 | 1.12 | 3.63 | 3.63 | 3.55 | 23595234 |
| 1715726100 | 3.56 | 0.02 | 0.56 | 3.56 | 3.6 | 3.53 | 21703122 |
| 1715639700 | 3.54 | 0.04 | 1.14 | 3.51 | 3.56 | 3.5 | 21841584 |
| 1715380500 | 3.5 | -0.05 | -1.41 | 3.59 | 3.59 | 3.5 | 20055246 |
| 1715294100 | 3.55 | 0.05 | 1.57 | 3.49 | 3.565 | 3.48 | 21453841 |
| 1715207700 | 3.495 | -0.01 | -0.14 | 3.45 | 3.51 | 3.45 | 16314605 |
| 1715121300 | 3.5 | -0.03 | -0.71 | 3.5 | 3.51 | 3.47 | 14911533 |
| 1715034900 | 3.525 | -0.01 | -0.14 | 3.54 | 3.55 | 3.5 | 12519510 |
| 1714775700 | 3.53 | 0.03 | 0.86 | 3.54 | 3.55 | 3.49 | 14364030 |
| 1714689300 | 3.5 | 0.01 | 0.29 | 3.49 | 3.5 | 3.43 | 24444237 |
| 1714602900 | 3.49 | -0.01 | -0.14 | 3.48 | 3.53 | 3.47 | 13521146 |
| 1714516500 | 3.495 | -0.01 | -0.14 | 3.49 | 3.51 | 3.47 | 20546627 |
| 1714430100 | 3.5 | 0 | 0.00 | 3.53 | 3.54 | 3.47 | 16225932 |
| 1714170900 | 3.5 | 0 | 0.00 | 3.55 | 3.56 | 3.49 | 26844723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
