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 | -0.125 | -2.46791707799 | 5.065 | 5.17 | 4.83 | 24426666 | 4.96332386 | CS |
| 4 | -0.2 | -3.89105058366 | 5.14 | 5.5 | 4.83 | 30856692 | 5.18557399 | CS |
| 12 | 1.14 | 30 | 3.8 | 5.72 | 3.58 | 36380721 | 4.6802288 | CS |
| 26 | 1.37 | 38.3753501401 | 3.57 | 5.72 | 2.99 | 28165459 | 4.17236825 | CS |
| 52 | 1.72 | 53.4161490683 | 3.22 | 5.72 | 2.9 | 25725346 | 3.81189332 | CS |
| 156 | -2.58 | -34.3085106383 | 7.52 | 7.53 | 2.19 | 22074541 | 3.58394777 | CS |
| 260 | -8.115 | -62.1600919188 | 13.055 | 13.2709 | 2.19 | 22096126 | 3.67835988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735083300 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1734996900 | 4.88 | -0.02 | -0.41 | 4.8949999 | 4.92 | 4.84 | 17143263 |
| 1734737700 | 4.9 | -0.02 | -0.41 | 4.8404999 | 4.98 | 4.8404999 | 27586998 |
| 1734651300 | 4.92 | 0.01 | 0.20 | 4.95 | 4.9799 | 4.83 | 21386399 |
| 1734564900 | 4.91 | -0.23 | -4.47 | 5.155 | 5.17 | 4.87 | 25195256 |
| 1734478500 | 5.14 | 0.01 | 0.19 | 5.065 | 5.15 | 4.96 | 30821412 |
| 1734392100 | 5.13 | 0 | 0.00 | 5.16 | 5.19 | 5.032 | 34620205 |
| 1734132900 | 5.13 | -0.05 | -0.97 | 5.175 | 5.24 | 5.08 | 27726199 |
| 1734046500 | 5.18 | -0.22 | -4.07 | 5.4 | 5.41 | 5.17 | 33182821 |
| 1733960100 | 5.4 | -0.03 | -0.55 | 5.455 | 5.5 | 5.37 | 29412591 |
| 1733873700 | 5.43 | 0.1 | 1.88 | 5.2699999 | 5.48 | 5.225 | 64556656 |
| 1733787300 | 5.33 | 0.19 | 3.70 | 5.23 | 5.3949999 | 5.16 | 35771099 |
| 1733528100 | 5.14 | -0.1 | -1.91 | 5.26 | 5.3 | 5.07 | 25943414 |
| 1733441700 | 5.24 | -0.07 | -1.32 | 5.135 | 5.2699999 | 5.13 | 24765257 |
| 1733355300 | 5.3099999 | 0.02 | 0.38 | 5.28 | 5.39 | 5.21 | 42643891 |
| 1733268900 | 5.29 | 0.11 | 2.12 | 5.1849999 | 5.33 | 5.175 | 38321592 |
| 1733182500 | 5.18 | 0.18 | 3.60 | 5.0599999 | 5.19 | 4.995 | 26257507 |
| 1732917840 | 5 | -0.18 | -3.47 | 5.16 | 5.17 | 4.95 | 26403780 |
| 1732750500 | 5.18 | 0.03 | 0.58 | 5.16 | 5.32 | 5.085 | 35152840 |
| 1732664100 | 5.15 | 0.01 | 0.19 | 5.14 | 5.3099999 | 5.14 | 19385962 |
| 1732577700 | 5.14 | 0.07 | 1.38 | 5.22 | 5.22 | 5.0199999 | 46796211 |
| 1732318500 | 5.07 | -0.6 | -10.58 | 5.365 | 5.39 | 5 | 55110260 |
| 1732232100 | 5.67 | 0.01 | 0.18 | 5.5 | 5.72 | 5.47 | 50947165 |
| 1732145700 | 5.66 | 0.2 | 3.66 | 5.48 | 5.67 | 5.41 | 78871783 |
| 1732059300 | 5.46 | 0.47 | 9.42 | 4.9778 | 5.54 | 4.97 | 95679819 |
| 1731972900 | 4.99 | 0.26 | 5.50 | 4.76 | 4.995 | 4.71 | 58022999 |
| 1731713700 | 4.73 | 0 | 0.00 | 4.73 | 4.74 | 4.62 | 52922933 |
| 1731627300 | 4.73 | -0.16 | -3.27 | 4.8099999 | 4.85 | 4.7 | 43662928 |
| 1731540900 | 4.89 | 0 | 0.00 | 4.655 | 4.9 | 4.64 | 74514290 |
| 1731454500 | 4.89 | 0.51 | 11.64 | 4.715 | 4.93 | 4.59 | 146415965 |
| 1731368100 | 4.38 | 0.15 | 3.55 | 4.3099999 | 4.41 | 4.285 | 67711457 |
| 1731108900 | 4.23 | -0.04 | -0.94 | 4.25 | 4.26 | 4.2 | 19269746 |
| 1731022500 | 4.2699999 | 0.05 | 1.18 | 4.425 | 4.43 | 4.26 | 22448877 |
| 1730936100 | 4.22 | 0.03 | 0.72 | 4.1849999 | 4.23 | 4.11 | 21831843 |
| 1730849700 | 4.19 | 0.1 | 2.44 | 4.095 | 4.195 | 4.08 | 19062144 |
| 1730763300 | 4.09 | 0.02 | 0.49 | 4.05 | 4.14 | 4.05 | 14414937 |
| 1730500500 | 4.07 | -0.01 | -0.25 | 4.05 | 4.09 | 4.0199999 | 12400515 |
| 1730414100 | 4.08 | -0.04 | -0.97 | 4.125 | 4.13 | 4.0599999 | 19387319 |
| 1730327700 | 4.12 | -0.06 | -1.32 | 4.105 | 4.14 | 4.0599999 | 15439487 |
| 1730241300 | 4.175 | 0 | 0.12 | 4.1449999 | 4.24 | 4.14 | 23464942 |
| 1730154900 | 4.17 | 0.1 | 2.46 | 4.12 | 4.2 | 4.11 | 23125624 |
| 1729895700 | 4.07 | -0.06 | -1.45 | 4.155 | 4.18 | 4.04 | 21555359 |
| 1729809300 | 4.13 | -0.01 | -0.24 | 4.11 | 4.16 | 4.09 | 41513077 |
| 1729722900 | 4.14 | -0.02 | -0.48 | 4.195 | 4.32 | 4.13 | 52558165 |
| 1729636500 | 4.16 | 0.13 | 3.23 | 4.21 | 4.22 | 4.11 | 66728458 |
| 1729550100 | 4.03 | 0.3 | 8.04 | 3.75 | 4.0599999 | 3.75 | 59130597 |
| 1729290900 | 3.73 | 0.11 | 3.04 | 3.64 | 3.74 | 3.62 | 34794068 |
| 1729204500 | 3.62 | 0.02 | 0.56 | 3.63 | 3.64 | 3.6024 | 14295245 |
| 1729118100 | 3.6 | -0.01 | -0.28 | 3.63 | 3.67 | 3.59 | 17771040 |
| 1729031700 | 3.61 | -0.02 | -0.55 | 3.64 | 3.64 | 3.58 | 32692755 |
| 1728945300 | 3.63 | -0.02 | -0.55 | 3.67 | 3.68 | 3.62 | 25562895 |
| 1728686100 | 3.65 | 0.02 | 0.55 | 3.65 | 3.66 | 3.6 | 24024322 |
| 1728599700 | 3.63 | -0.03 | -0.82 | 3.59 | 3.638 | 3.58 | 21068246 |
| 1728513300 | 3.66 | -0.04 | -1.08 | 3.67 | 3.68 | 3.64 | 19620702 |
| 1728426900 | 3.7 | 0.01 | 0.27 | 3.65 | 3.7 | 3.63 | 33492311 |
| 1728340500 | 3.69 | 0.01 | 0.27 | 3.67 | 3.71 | 3.67 | 19032570 |
| 1728081300 | 3.68 | -0.02 | -0.54 | 3.705 | 3.72 | 3.68 | 22133459 |
| 1727994900 | 3.7 | -0.07 | -1.86 | 3.745 | 3.77 | 3.69 | 26923604 |
| 1727908500 | 3.77 | -0.02 | -0.53 | 3.76 | 3.78 | 3.67 | 30650502 |
| 1727822100 | 3.79 | -0.01 | -0.26 | 3.8 | 3.81 | 3.7501 | 35136806 |
| 1727735520 | 3.8 | -0.05 | -1.30 | 3.88 | 3.88 | 3.7501 | 35941558 |
| 1727476500 | 3.85 | 0.05 | 1.32 | 3.8 | 3.88 | 3.77 | 30709873 |
| 1727390100 | 3.8 | 0.02 | 0.53 | 3.83 | 3.86 | 3.78 | 29002375 |
| 1727303700 | 3.78 | 0.08 | 2.16 | 3.7 | 3.79 | 3.68 | 47319160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
