Grab Holdings Limited - Class A Ordinary Shares (NQ: GRAB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	2.770	2.965	2.765	2.910	11,320,921	+0.12(+4.30%)
Apr 27, 2023	2.800	2.800	2.730	2.790	12,274,267	+0.03(+1.09%)
Apr 26, 2023	2.830	2.835	2.730	2.760	13,862,600	-0.01(-0.36%)
Apr 25, 2023	2.890	2.890	2.760	2.770	10,240,298	-0.15(-5.14%)
Apr 24, 2023	2.960	2.990	2.920	2.920	5,058,746	-0.01(-0.34%)
Apr 21, 2023	3.040	3.040	2.880	2.930	17,314,804	-0.08(-2.66%)
Apr 20, 2023	3.020	3.095	2.980	3.010	9,752,120	-0.04(-1.31%)
Apr 19, 2023	2.960	3.079	2.915	3.050	12,175,006	+0.06(+2.01%)
Apr 18, 2023	3.000	3.050	2.930	2.990	13,744,335	+0.02(+0.67%)
Apr 17, 2023	2.970	3.010	2.940	2.970	8,299,313	+0.03(+1.12%)
Apr 14, 2023	3.010	3.030	2.880	2.937	13,299,462	-0.08(-2.74%)
Apr 13, 2023	3.050	3.100	3.010	3.020	8,418,571	+0.03(+1.00%)
Apr 12, 2023	3.010	3.090	2.960	2.990	15,151,928	+0.01(+0.34%)
Apr 11, 2023	3.060	3.110	2.950	2.980	13,224,224	-0.08(-2.61%)
Apr 10, 2023	3.000	3.110	2.990	3.060	7,266,758	+0.03(+0.99%)
Apr 06, 2023	3.080	3.095	2.980	3.030	16,310,909	-0.09(-2.88%)
Apr 05, 2023	3.150	3.280	3.030	3.120	12,059,348	-0.04(-1.27%)
Apr 04, 2023	3.140	3.260	3.130	3.160	22,436,904	+0.07(+2.27%)
Apr 03, 2023	3.040	3.140	2.990	3.090	17,684,388	+0.08(+2.66%)
Mar 31, 2023	2.890	3.100	2.870	3.010	17,120,872	+0.16(+5.61%)
Mar 30, 2023	3.030	3.140	2.825	2.850	20,954,228	-0.17(-5.63%)
Mar 29, 2023	2.900	3.060	2.880	3.020	16,052,618	+0.17(+5.96%)
Mar 28, 2023	2.790	2.880	2.790	2.850	10,817,537	+0.08(+2.89%)
Mar 27, 2023	2.760	2.770	2.695	2.770	9,572,473	+0.09(+3.36%)
Mar 24, 2023	2.740	2.780	2.650	2.680	16,268,128	-0.07(-2.55%)
Mar 23, 2023	2.810	2.900	2.725	2.750	17,041,592	-0.03(-1.08%)
Mar 22, 2023	2.870	2.895	2.770	2.780	7,453,063	-0.09(-3.14%)
Mar 21, 2023	2.800	2.965	2.790	2.870	10,505,844	+0.08(+2.87%)
Mar 20, 2023	2.790	2.860	2.750	2.790	7,640,125	-0.07(-2.45%)
Mar 17, 2023	2.860	2.880	2.760	2.860	13,455,136	+0.02(+0.70%)
Mar 16, 2023	2.840	2.870	2.750	2.840	16,014,268	-0.01(-0.35%)
Mar 15, 2023	2.850	2.880	2.810	2.850	6,687,875	-0.06(-2.06%)
Mar 14, 2023	2.930	2.990	2.870	2.910	11,652,526	+0.05(+1.75%)
Mar 13, 2023	2.780	2.920	2.760	2.860	11,134,906	+0.01(+0.35%)
Mar 10, 2023	2.970	2.990	2.805	2.850	15,451,454	-0.14(-4.68%)
Mar 09, 2023	3.120	3.185	2.970	2.990	16,906,270	-0.17(-5.38%)
Mar 08, 2023	3.130	3.170	3.030	3.160	9,258,071	+0.05(+1.61%)
Mar 07, 2023	3.110	3.200	3.100	3.110	12,283,478	-0.03(-0.96%)
Mar 06, 2023	3.240	3.255	3.110	3.140	12,755,379	-0.14(-4.27%)
Mar 03, 2023	3.170	3.310	3.170	3.280	11,083,425	+0.08(+2.50%)
Mar 02, 2023	3.030	3.215	3.010	3.200	11,134,250	+0.10(+3.23%)
Mar 01, 2023	3.240	3.250	3.080	3.100	9,102,796	-0.11(-3.43%)
Feb 28, 2023	3.170	3.260	3.140	3.210	12,372,373	+0.04(+1.26%)
Feb 27, 2023	3.130	3.230	3.080	3.170	13,512,528	+0.07(+2.26%)
Feb 24, 2023	3.150	3.160	3.050	3.100	21,298,320	-0.11(-3.43%)
Feb 23, 2023	3.550	3.570	3.150	3.210	26,872,592	-0.29(-8.29%)
Feb 22, 2023	3.450	3.550	3.350	3.500	18,920,564	+0.10(+2.94%)
Feb 21, 2023	3.470	3.520	3.380	3.400	12,426,904	-0.08(-2.30%)
Feb 17, 2023	3.650	3.690	3.430	3.480	17,605,804	-0.19(-5.18%)
Feb 16, 2023	3.630	3.730	3.560	3.670	20,060,662	-0.01(-0.27%)
Feb 15, 2023	3.440	3.710	3.355	3.680	21,907,302	+0.20(+5.75%)
Feb 14, 2023	3.340	3.495	3.300	3.480	19,151,440	+0.11(+3.26%)
Feb 13, 2023	3.360	3.420	3.300	3.370	27,075,408	+0.04(+1.20%)
Feb 10, 2023	3.370	3.420	3.260	3.330	14,396,029	-0.11(-3.20%)
Feb 09, 2023	3.630	3.720	3.410	3.440	16,995,320	-0.17(-4.71%)
Feb 08, 2023	3.550	3.710	3.520	3.610	16,725,873	+0.11(+3.14%)
Feb 07, 2023	3.480	3.510	3.400	3.500	13,868,735	+0.04(+1.16%)
Feb 06, 2023	3.500	3.519	3.350	3.460	22,714,392	-0.09(-2.54%)
Feb 03, 2023	3.600	3.690	3.520	3.550	20,017,076	-0.08(-2.20%)
Feb 02, 2023	3.720	3.800	3.510	3.630	28,671,848	-0.09(-2.42%)