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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	2.610	2.720	2.595	2.630	12,354,490	+0.07(+2.73%)
Sep 29, 2022	2.750	2.750	2.510	2.560	20,251,288	-0.25(-8.90%)
Sep 28, 2022	2.680	2.830	2.660	2.810	15,895,019	+0.09(+3.31%)
Sep 27, 2022	2.880	2.960	2.620	2.720	23,417,296	-0.09(-3.20%)
Sep 26, 2022	2.750	2.890	2.740	2.810	18,260,728	+0.06(+2.18%)
Sep 23, 2022	2.640	2.790	2.560	2.750	19,819,924	+0.05(+1.85%)
Sep 22, 2022	2.820	2.840	2.680	2.700	17,261,814	-0.14(-4.93%)
Sep 21, 2022	2.950	2.970	2.760	2.840	14,795,588	-0.11(-3.73%)
Sep 20, 2022	3.110	3.140	2.940	2.950	14,151,766	-0.19(-6.05%)
Sep 19, 2022	2.950	3.145	2.920	3.140	17,406,376	+0.16(+5.37%)
Sep 16, 2022	2.910	3.090	2.880	2.980	42,460,952	+0.03(+1.02%)
Sep 15, 2022	3.000	3.150	2.940	2.950	21,184,068	-0.10(-3.28%)
Sep 14, 2022	3.110	3.125	2.920	3.050	33,205,456	-0.04(-1.29%)
Sep 13, 2022	3.250	3.280	3.020	3.090	34,325,552	-0.29(-8.58%)
Sep 12, 2022	3.150	3.470	3.150	3.380	26,616,540	+0.23(+7.30%)
Sep 09, 2022	3.130	3.200	3.080	3.150	17,693,788	+0.06(+1.94%)
Sep 08, 2022	2.960	3.300	2.960	3.090	31,791,776	+0.03(+0.98%)
Sep 07, 2022	2.880	3.080	2.850	3.060	19,723,112	+0.16(+5.52%)
Sep 06, 2022	2.910	3.070	2.870	2.900	15,189,148	-0.06(-2.03%)
Sep 02, 2022	2.890	2.990	2.805	2.960	22,492,700	+0.09(+3.14%)
Sep 01, 2022	2.770	3.010	2.710	2.870	26,275,036	+0.02(+0.70%)
Aug 31, 2022	3.090	3.090	2.790	2.850	51,510,436	-0.21(-6.86%)
Aug 30, 2022	3.040	3.170	3.020	3.060	35,716,280	+0.07(+2.34%)
Aug 29, 2022	2.950	3.200	2.930	2.990	25,111,536	-0.06(-1.97%)
Aug 26, 2022	3.140	3.210	2.950	3.050	37,694,228	-0.11(-3.48%)
Aug 25, 2022	3.660	3.680	2.980	3.160	47,085,712	-0.44(-12.22%)
Aug 24, 2022	3.450	3.720	3.450	3.600	21,523,288	+0.13(+3.75%)
Aug 23, 2022	3.340	3.490	3.325	3.470	13,848,882	+0.07(+2.06%)
Aug 22, 2022	3.360	3.480	3.310	3.400	12,539,282	-0.04(-1.16%)
Aug 19, 2022	3.480	3.540	3.390	3.440	15,550,228	-0.07(-1.99%)
Aug 18, 2022	3.510	3.540	3.430	3.510	11,335,512	-0.06(-1.68%)
Aug 17, 2022	3.580	3.740	3.525	3.570	17,854,564	-0.09(-2.46%)
Aug 16, 2022	3.760	3.760	3.560	3.660	13,819,231	-0.11(-2.92%)
Aug 15, 2022	3.810	3.920	3.700	3.770	15,303,051	-0.08(-2.08%)
Aug 12, 2022	3.800	3.930	3.720	3.850	32,820,480	+0.09(+2.39%)
Aug 11, 2022	3.720	3.870	3.620	3.760	19,930,830	+0.08(+2.17%)
Aug 10, 2022	3.670	3.730	3.450	3.680	18,227,984	+0.12(+3.37%)
Aug 09, 2022	3.660	3.690	3.500	3.560	15,944,551	-0.18(-4.81%)
Aug 08, 2022	3.780	4.000	3.730	3.740	27,495,422	-0.07(-1.84%)
Aug 05, 2022	3.530	3.845	3.515	3.810	38,812,832	+0.19(+5.25%)
Aug 04, 2022	3.320	3.630	3.285	3.620	25,249,652	+0.33(+10.01%)
Aug 03, 2022	3.150	3.480	3.130	3.291	28,395,372	+0.19(+6.15%)
Aug 02, 2022	2.940	3.190	2.925	3.100	21,176,288	+0.22(+7.64%)
Aug 01, 2022	2.940	2.960	2.810	2.880	9,068,590	-0.07(-2.37%)
Jul 29, 2022	2.940	3.045	2.880	2.950	11,471,777	-0.02(-0.67%)
Jul 28, 2022	2.910	2.980	2.870	2.970	9,746,030	+0.04(+1.37%)
Jul 27, 2022	2.880	2.965	2.810	2.930	13,011,471	+0.04(+1.38%)
Jul 26, 2022	2.780	2.910	2.730	2.890	13,750,605	+0.14(+5.09%)
Jul 25, 2022	2.770	2.780	2.650	2.750	9,038,982	+0.02(+0.73%)
Jul 22, 2022	2.990	2.990	2.680	2.730	21,139,590	-0.20(-6.83%)
Jul 21, 2022	2.920	2.970	2.830	2.930	13,263,944	+0.04(+1.38%)
Jul 20, 2022	2.830	2.950	2.800	2.890	15,089,287	+0.07(+2.48%)
Jul 19, 2022	2.750	2.840	2.750	2.820	17,280,978	+0.09(+3.30%)
Jul 18, 2022	2.560	2.820	2.545	2.730	30,992,096	+0.24(+9.64%)
Jul 15, 2022	2.540	2.540	2.390	2.490	21,032,704	+0.01(+0.40%)
Jul 14, 2022	2.430	2.545	2.400	2.480	20,021,724	-0.02(-0.80%)
Jul 13, 2022	2.410	2.610	2.410	2.500	31,970,408	+0.00(+0.00%)
Jul 12, 2022	2.410	2.550	2.360	2.500	26,042,066	+0.11(+4.60%)
Jul 11, 2022	2.500	2.500	2.320	2.390	33,159,984	-0.11(-4.40%)
Jul 08, 2022	2.600	2.620	2.450	2.500	26,506,276	-0.13(-4.94%)
Jul 07, 2022	2.580	2.630	2.500	2.630	25,264,066	+0.11(+4.37%)
Jul 06, 2022	2.640	2.690	2.420	2.520	33,830,416	-0.19(-7.01%)
Jul 05, 2022	2.400	2.730	2.380	2.710	50,325,072	+0.33(+13.87%)