Grab Holdings Limited - Class A Ordinary Shares (GRAB)
4.2600
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 4th, 8:43 AM EDT
Historical Prices For Grab Holdings Limited - Class A Ordinary Shares (GRAB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 4.37 | 4.40 | 4.20 | 4.26 | 29,247,919 | 4.26 |
| 4/02/2025 | 4.44 | 4.61 | 4.44 | 4.61 | 29,977,497 | 4.61 |
| 4/01/2025 | 4.45 | 4.56 | 4.43 | 4.55 | 15,593,686 | 4.55 |
| 3/31/2025 | 4.38 | 4.56 | 4.29 | 4.53 | 30,693,265 | 4.53 |
| 3/28/2025 | 4.79 | 4.79 | 4.54 | 4.57 | 25,068,634 | 4.57 |
| 3/27/2025 | 4.78 | 4.85 | 4.69 | 4.80 | 27,429,060 | 4.80 |
| 3/26/2025 | 4.62 | 4.79 | 4.57 | 4.78 | 34,308,048 | 4.78 |
| 3/25/2025 | 4.64 | 4.69 | 4.53 | 4.54 | 18,413,767 | 4.54 |
| 3/24/2025 | 4.64 | 4.68 | 4.60 | 4.62 | 42,919,136 | 4.62 |
| 3/21/2025 | 4.51 | 4.65 | 4.44 | 4.64 | 23,250,341 | 4.64 |
| 3/20/2025 | 4.72 | 4.72 | 4.53 | 4.58 | 17,087,559 | 4.58 |
| 3/19/2025 | 4.61 | 4.79 | 4.57 | 4.71 | 38,824,285 | 4.71 |
| 3/18/2025 | 4.64 | 4.68 | 4.50 | 4.60 | 35,999,414 | 4.60 |
| 3/17/2025 | 4.49 | 4.51 | 4.40 | 4.45 | 21,530,838 | 4.45 |
| 3/14/2025 | 4.34 | 4.42 | 4.32 | 4.40 | 17,810,719 | 4.40 |
| 3/13/2025 | 4.21 | 4.31 | 4.20 | 4.26 | 30,571,363 | 4.26 |
| 3/12/2025 | 4.46 | 4.50 | 4.18 | 4.22 | 31,669,918 | 4.22 |
| 3/11/2025 | 4.26 | 4.53 | 4.20 | 4.31 | 50,983,591 | 4.31 |
| 3/10/2025 | 4.45 | 4.45 | 4.00 | 4.12 | 81,787,940 | 4.12 |
| 3/07/2025 | 4.60 | 4.61 | 4.43 | 4.59 | 39,222,877 | 4.59 |
| 3/06/2025 | 4.75 | 4.77 | 4.54 | 4.60 | 27,710,062 | 4.60 |
| 3/05/2025 | 4.70 | 4.83 | 4.69 | 4.83 | 25,180,407 | 4.83 |
| 3/04/2025 | 4.60 | 4.74 | 4.48 | 4.69 | 33,100,168 | 4.69 |
| 3/03/2025 | 4.88 | 5.00 | 4.71 | 4.73 | 45,741,484 | 4.73 |
| 2/28/2025 | 4.78 | 4.88 | 4.72 | 4.85 | 55,502,539 | 4.85 |
| 2/27/2025 | 4.85 | 5.00 | 4.80 | 4.83 | 36,839,980 | 4.83 |
| 2/26/2025 | 4.70 | 4.89 | 4.63 | 4.87 | 35,245,227 | 4.87 |
| 2/25/2025 | 4.75 | 4.77 | 4.55 | 4.56 | 38,599,643 | 4.56 |
| 2/24/2025 | 4.90 | 4.95 | 4.67 | 4.82 | 38,651,062 | 4.82 |
| 2/21/2025 | 5.01 | 5.29 | 4.80 | 4.90 | 56,504,914 | 4.90 |
| 2/20/2025 | 5.08 | 5.13 | 4.71 | 4.79 | 81,922,209 | 4.79 |
| 2/19/2025 | 5.36 | 5.37 | 5.10 | 5.34 | 83,064,217 | 5.34 |
| 2/18/2025 | 5.30 | 5.53 | 5.10 | 5.30 | 111,163,455 | 5.30 |
| 2/14/2025 | 4.98 | 5.04 | 4.86 | 4.90 | 31,294,814 | 4.90 |
| 2/13/2025 | 5.07 | 5.07 | 4.74 | 4.96 | 48,269,909 | 4.96 |
| 2/12/2025 | 4.75 | 5.08 | 4.75 | 5.00 | 57,610,731 | 5.00 |
| 2/11/2025 | 4.79 | 4.84 | 4.72 | 4.78 | 26,912,832 | 4.78 |
| 2/10/2025 | 4.79 | 4.83 | 4.70 | 4.78 | 21,990,308 | 4.78 |
| 2/07/2025 | 4.71 | 4.83 | 4.70 | 4.79 | 36,696,693 | 4.79 |
| 2/06/2025 | 4.68 | 4.71 | 4.59 | 4.67 | 29,735,889 | 4.67 |
| 2/05/2025 | 4.80 | 4.92 | 4.53 | 4.56 | 63,493,980 | 4.56 |
| 2/04/2025 | 4.98 | 5.19 | 4.93 | 5.11 | 77,120,679 | 5.11 |
| 2/03/2025 | 4.49 | 4.61 | 4.43 | 4.54 | 20,573,847 | 4.54 |
| 1/31/2025 | 4.69 | 4.71 | 4.55 | 4.58 | 26,008,995 | 4.58 |
| 1/30/2025 | 4.81 | 4.83 | 4.62 | 4.64 | 28,408,854 | 4.64 |
| 1/29/2025 | 4.55 | 4.79 | 4.54 | 4.78 | 34,285,866 | 4.78 |
| 1/28/2025 | 4.49 | 4.58 | 4.40 | 4.56 | 15,959,631 | 4.56 |
| 1/27/2025 | 4.48 | 4.51 | 4.41 | 4.44 | 18,430,714 | 4.44 |
| 1/24/2025 | 4.67 | 4.67 | 4.50 | 4.57 | 20,958,348 | 4.57 |
| 1/23/2025 | 4.68 | 4.70 | 4.55 | 4.64 | 17,473,160 | 4.64 |
| 1/22/2025 | 4.66 | 4.68 | 4.57 | 4.66 | 27,784,078 | 4.66 |
| 1/21/2025 | 4.68 | 4.68 | 4.54 | 4.61 | 34,001,229 | 4.61 |
| 1/17/2025 | 4.50 | 4.63 | 4.47 | 4.50 | 30,389,033 | 4.50 |
| 1/16/2025 | 4.54 | 4.57 | 4.44 | 4.45 | 23,718,972 | 4.45 |
| 1/15/2025 | 4.43 | 4.60 | 4.42 | 4.46 | 25,708,515 | 4.46 |
| 1/14/2025 | 4.51 | 4.56 | 4.34 | 4.36 | 31,135,588 | 4.36 |
| 1/13/2025 | 4.38 | 4.51 | 4.37 | 4.50 | 21,080,458 | 4.50 |
| 1/10/2025 | 4.51 | 4.53 | 4.37 | 4.49 | 30,128,922 | 4.49 |
| 1/08/2025 | 4.76 | 4.76 | 4.51 | 4.63 | 23,947,653 | 4.63 |
| 1/07/2025 | 4.91 | 4.91 | 4.71 | 4.74 | 23,002,142 | 4.74 |
| 1/06/2025 | 4.99 | 5.00 | 4.83 | 4.87 | 22,317,331 | 4.87 |