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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	5.460			5.660	15,309,760	+0.15(+2.72%)
Jan 28, 2022	5.670	5.690	5.210	5.510	34,813,072	-0.20(-3.50%)
Jan 27, 2022	5.990	6.025	5.550	5.710	35,953,872	-0.23(-3.87%)
Jan 26, 2022	5.940	6.260	5.800	5.940	49,730,376	+0.12(+2.06%)
Jan 25, 2022	5.440	6.010	5.370	5.820	23,613,434	+0.26(+4.68%)
Jan 24, 2022	5.390	5.590	5.170	5.560	26,714,190	-0.04(-0.71%)
Jan 21, 2022	5.730	5.800	5.495	5.600	41,267,612	-0.34(-5.72%)
Jan 20, 2022	5.730	5.970	5.710	5.940	19,189,320	+0.29(+5.13%)
Jan 19, 2022	5.650	5.940	5.510	5.650	15,742,209	+0.11(+1.99%)
Jan 18, 2022	5.860	5.890	5.400	5.540	37,367,280	-0.50(-8.28%)
Jan 14, 2022				6.040	0	-0.07(-1.15%)
Jan 13, 2022	6.240	6.260	5.980	6.110	23,931,082	-0.14(-2.24%)
Jan 12, 2022	6.570	6.600	6.170	6.250	12,239,690	-0.29(-4.43%)
Jan 11, 2022	6.590	6.810	6.220	6.540	32,223,902	-0.06(-0.91%)
Jan 10, 2022	6.660	6.700	6.173	6.600	25,131,912	-0.21(-3.08%)
Jan 07, 2022	6.650	6.840	6.520	6.810	20,806,868	+0.16(+2.41%)
Jan 06, 2022	6.640	6.780	6.440	6.650	18,586,040	-0.25(-3.62%)
Jan 05, 2022	7.250	7.270	6.710	6.900	30,555,392	-0.39(-5.35%)
Jan 04, 2022	7.260	7.330	7.190	7.290	5,873,621	+0.07(+0.97%)
Jan 03, 2022	7.130	7.250	7.105	7.220	4,686,291	+0.09(+1.26%)
Dec 31, 2021	7.020	7.300	6.980	7.130	8,813,520	-0.02(-0.28%)
Dec 30, 2021	6.800	7.260	6.790	7.150	7,290,744	+0.19(+2.73%)
Dec 29, 2021	6.980	7.010	6.620	6.960	7,283,886	-0.02(-0.29%)
Dec 28, 2021	7.100	7.230	6.880	6.980	13,890,476	-0.11(-1.55%)
Dec 27, 2021	7.520	7.530	7.030	7.090	11,844,331	-0.26(-3.54%)
Dec 23, 2021	7.320	7.380	7.260	7.350	13,381,706	+0.01(+0.14%)
Dec 22, 2021	7.250	7.360	7.200	7.340	4,347,513	+0.04(+0.55%)
Dec 21, 2021	7.350	7.440	7.110	7.300	5,531,242	+0.00(+0.00%)
Dec 20, 2021	7.210	7.320	6.970	7.300	9,568,543	-0.27(-3.57%)
Dec 17, 2021	7.040	7.640	6.910	7.570	21,849,452	+0.32(+4.41%)
Dec 16, 2021	7.200	7.570	7.150	7.250	21,042,824	+0.11(+1.54%)
Dec 15, 2021	6.820	7.170	6.750	7.140	26,411,172	+0.35(+5.15%)
Dec 14, 2021	7.060	7.080	5.910	6.790	32,776,518	-0.38(-5.30%)
Dec 13, 2021	6.880	7.280	6.850	7.170	16,681,060	+0.05(+0.70%)
Dec 10, 2021	7.980	7.980	6.930	7.120	39,572,920	-0.96(-11.88%)
Dec 09, 2021	8.610	8.614	7.600	8.080	36,051,304	-0.81(-9.11%)
Dec 08, 2021	8.670	8.990	8.550	8.890	26,175,876	-5.59(-38.60%)
Dec 07, 2021	9.060	14.48	8.320	14.48	25,754,492	+5.78(+66.44%)
Dec 06, 2021	8.950	9.080	8.230	8.700	25,406,044	-0.24(-2.66%)
Dec 03, 2021	9.160	9.520	8.450	8.938	29,667,172	+0.19(+2.15%)