Grab Holdings Ltd (GRAB) Historical Stock Data
5.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRAB is down -0.50% a day on average. There have been 16 days where Grab Holdings Ltd closed green and 14 days where GRAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 5.29 | 5.19 | ↓$0.10 (-1.89%) | 5.18 | 5.35 | 42.07M |
| 2025-12-04 | 5.21 | 5.30 | ↑$0.09 (1.73%) | 5.20 | 5.35 | 31.15M |
| 2025-12-03 | 5.24 | 5.27 | ↑$0.03 (0.57%) | 5.15 | 5.30 | 34.71M |
| 2025-12-02 | 5.26 | 5.26 | ↑$0.00 (0.10%) | 5.22 | 5.31 | 33.41M |
| 2025-12-01 | 5.36 | 5.27 | ↓$0.09 (-1.59%) | 5.25 | 5.37 | 30.67M |
| 2025-11-28 | 5.41 | 5.45 | ↑$0.04 (0.74%) | 5.36 | 5.50 | 23.59M |
| 2025-11-26 | 5.29 | 5.32 | ↑$0.03 (0.57%) | 5.21 | 5.36 | 36.74M |
| 2025-11-25 | 5.27 | 5.24 | ↓$0.03 (-0.57%) | 5.19 | 5.34 | 42.63M |
| 2025-11-24 | 5.17 | 5.25 | ↑$0.08 (1.55%) | 5.11 | 5.37 | 89.76M |
| 2025-11-21 | 5.01 | 4.90 | ↓$0.11 (-2.20%) | 4.82 | 5.06 | 72.80M |
| 2025-11-20 | 5.41 | 4.98 | ↓$0.43 (-7.95%) | 4.96 | 5.41 | 82.97M |
| 2025-11-19 | 5.30 | 5.31 | ↑$0.01 (0.19%) | 5.25 | 5.38 | 58.78M |
| 2025-11-18 | 5.31 | 5.32 | ↑$0.02 (0.28%) | 5.22 | 5.37 | 58.31M |
| 2025-11-17 | 5.39 | 5.33 | ↓$0.05 (-1.02%) | 5.27 | 5.52 | 42.27M |
| 2025-11-14 | 5.38 | 5.41 | ↑$0.03 (0.56%) | 5.36 | 5.53 | 40.96M |
| 2025-11-13 | 5.71 | 5.54 | ↓$0.17 (-2.98%) | 5.48 | 5.72 | 52.32M |
| 2025-11-12 | 5.85 | 5.79 | ↓$0.06 (-1.03%) | 5.78 | 6.02 | 47.34M |
| 2025-11-11 | 6.02 | 5.88 | ↓$0.14 (-2.24%) | 5.80 | 6.24 | 63.87M |
| 2025-11-10 | 5.78 | 5.90 | ↑$0.13 (2.16%) | 5.73 | 6.00 | 59.91M |
| 2025-11-07 | 5.70 | 5.56 | ↓$0.14 (-2.46%) | 5.45 | 5.79 | 85.48M |
| 2025-11-06 | 5.70 | 5.63 | ↓$0.07 (-1.23%) | 5.55 | 5.84 | 52.88M |
| 2025-11-05 | 5.82 | 5.64 | ↓$0.18 (-3.01%) | 5.62 | 5.86 | 83.22M |
| 2025-11-04 | 5.57 | 5.79 | ↑$0.22 (3.95%) | 5.36 | 5.82 | 112.18M |
| 2025-11-03 | 6.01 | 6.07 | ↑$0.06 (1.00%) | 5.90 | 6.12 | 79.37M |
| 2025-10-31 | 5.97 | 6.01 | ↑$0.04 (0.67%) | 5.95 | 6.08 | 41.94M |
| 2025-10-30 | 6.00 | 5.98 | ↓$0.02 (-0.33%) | 5.92 | 6.08 | 39.44M |
| 2025-10-29 | 5.94 | 6.05 | ↑$0.11 (1.85%) | 5.85 | 6.09 | 55.27M |
| 2025-10-28 | 6.23 | 5.94 | ↓$0.29 (-4.65%) | 5.90 | 6.24 | 48.22M |
| 2025-10-27 | 6.00 | 6.12 | ↑$0.12 (2.00%) | 5.91 | 6.13 | 51.30M |
| 2025-10-24 | 5.85 | 5.85 | ↑$0.00 (0.09%) | 5.77 | 5.92 | 50.28M |
Create an account or log in to view more rows.
$GRAB not good
$GRAB let’s go baby!
$GRAB Was last two days consolidation??
$GRAB we back boys
$GRAB hope everyone has a good weekend
$GRAB last chance to load imo
$GRAB I think I like this stock more everyday
$GRAB I love you!
$GRAB when this finally break out we could see huge upside
$GRAB buy bitches