Grab Holdings Ltd (GRAB) Historical Stock Data
3.51 ↑0.16 (4.63%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GRAB is up 0.19% 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 |
|---|---|---|---|---|---|---|
| 2024-04-22 | 3.41 | 3.35 | ↓$0.06 (-1.76%) | 3.31 | 3.42 | 28.42M |
| 2024-04-19 | 3.42 | 3.37 | ↓$0.05 (-1.46%) | 3.35 | 3.43 | 17.88M |
| 2024-04-18 | 3.26 | 3.39 | ↑$0.13 (3.99%) | 3.23 | 3.42 | 50.83M |
| 2024-04-17 | 3.26 | 3.21 | ↓$0.05 (-1.53%) | 3.20 | 3.33 | 20.71M |
| 2024-04-16 | 3.25 | 3.27 | ↑$0.02 (0.62%) | 3.23 | 3.30 | 14.43M |
| 2024-04-15 | 3.32 | 3.31 | ↓$0.01 (-0.30%) | 3.29 | 3.35 | 26.27M |
| 2024-04-12 | 3.35 | 3.33 | ↓$0.02 (-0.60%) | 3.30 | 3.40 | 22.26M |
| 2024-04-11 | 3.30 | 3.39 | ↑$0.09 (2.73%) | 3.29 | 3.41 | 42.48M |
| 2024-04-10 | 3.28 | 3.33 | ↑$0.05 (1.52%) | 3.26 | 3.33 | 19.76M |
| 2024-04-09 | 3.33 | 3.29 | ↓$0.04 (-1.20%) | 3.27 | 3.35 | 14.56M |
| 2024-04-08 | 3.23 | 3.30 | ↑$0.07 (2.17%) | 3.22 | 3.31 | 28.25M |
| 2024-04-05 | 3.13 | 3.24 | ↑$0.11 (3.51%) | 3.11 | 3.25 | 29.87M |
| 2024-04-04 | 3.25 | 3.16 | ↓$0.09 (-2.77%) | 3.15 | 3.28 | 19.49M |
| 2024-04-03 | 3.20 | 3.23 | ↑$0.03 (0.94%) | 3.20 | 3.25 | 16.41M |
| 2024-04-02 | 3.21 | 3.21 | ↑$0.00 (0.00%) | 3.18 | 3.24 | 28.58M |
| 2024-04-01 | 3.13 | 3.19 | ↑$0.06 (1.92%) | 3.12 | 3.20 | 21.06M |
| 2024-03-28 | 3.19 | 3.14 | ↓$0.05 (-1.57%) | 3.12 | 3.21 | 24.60M |
| 2024-03-27 | 3.15 | 3.20 | ↑$0.05 (1.59%) | 3.13 | 3.20 | 20.69M |
| 2024-03-26 | 3.19 | 3.16 | ↓$0.03 (-0.94%) | 3.15 | 3.20 | 13.62M |
| 2024-03-25 | 3.19 | 3.14 | ↓$0.04 (-1.41%) | 3.12 | 3.19 | 10.20M |
| 2024-03-22 | 3.20 | 3.15 | ↓$0.05 (-1.56%) | 3.13 | 3.22 | 21.44M |
| 2024-03-21 | 3.22 | 3.25 | ↑$0.03 (0.93%) | 3.21 | 3.27 | 21.84M |
| 2024-03-20 | 3.18 | 3.20 | ↑$0.02 (0.63%) | 3.15 | 3.21 | 27.86M |
| 2024-03-19 | 3.18 | 3.18 | ↑$0.00 (0.00%) | 3.13 | 3.21 | 19.61M |
| 2024-03-18 | 3.21 | 3.17 | ↓$0.04 (-1.25%) | 3.15 | 3.22 | 16.10M |
| 2024-03-15 | 3.21 | 3.17 | ↓$0.04 (-1.25%) | 3.17 | 3.26 | 126.29M |
| 2024-03-14 | 3.26 | 3.24 | ↓$0.02 (-0.61%) | 3.20 | 3.29 | 13.60M |
| 2024-03-13 | 3.22 | 3.23 | ↑$0.01 (0.31%) | 3.17 | 3.31 | 16.99M |
| 2024-03-12 | 3.19 | 3.22 | ↑$0.03 (0.94%) | 3.16 | 3.26 | 21.20M |
| 2024-03-11 | 3.10 | 3.17 | ↑$0.07 (2.26%) | 3.09 | 3.17 | 37.03M |
Create an account or log in to view more rows.
$GRAB cup and handle forming
$GRAB Who else bought the dip on Friday?
$GRAB buy buy buy!!
$GRAB YALL READY????????
$GRAB the catalyst we need !
$GRAB puts r going to print tomorrow
$GRAB Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$GRAB check out the one month chart.
Perfect bull flag.
$GRAB hold and buy… go green go!!!
$GRAB I blocked some bears and I liked it!