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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2022	2.520	2.630	2.280	2.380	39,593,820	-0.15(-5.93%)
Jun 30, 2022	2.520	2.550	2.350	2.530	34,145,448	-0.02(-0.78%)
Jun 29, 2022	2.520	2.599	2.480	2.550	25,163,280	+0.03(+1.19%)
Jun 28, 2022	2.710	2.730	2.510	2.520	24,484,462	-0.17(-6.32%)
Jun 27, 2022	2.910	2.910	2.630	2.690	38,027,636	-0.20(-6.92%)
Jun 24, 2022	2.810	2.970	2.740	2.890	38,932,832	+0.15(+5.47%)
Jun 23, 2022	2.620	2.740	2.540	2.740	29,960,594	+0.18(+7.03%)
Jun 22, 2022	2.610	2.670	2.510	2.560	27,935,088	-0.17(-6.23%)
Jun 21, 2022	2.400	2.760	2.395	2.730	53,692,752	+0.40(+17.17%)
Jun 17, 2022	2.380	2.395	2.285	2.330	27,587,288	-0.02(-0.85%)
Jun 16, 2022	2.410	2.410	2.290	2.350	25,967,230	-0.15(-6.00%)
Jun 15, 2022	2.460	2.550	2.360	2.500	29,893,320	+0.05(+2.04%)
Jun 14, 2022	2.480	2.540	2.440	2.450	12,371,467	+0.02(+0.82%)
Jun 13, 2022	2.560	2.590	2.360	2.430	30,476,676	-0.28(-10.33%)
Jun 10, 2022	2.770	2.830	2.610	2.710	31,622,016	-0.18(-6.23%)
Jun 09, 2022	2.920	3.070	2.850	2.890	44,719,968	-0.17(-5.56%)
Jun 08, 2022	2.680	3.110	2.660	3.060	45,875,424	+0.41(+15.47%)
Jun 07, 2022	2.550	2.680	2.520	2.650	26,847,712	+0.02(+0.76%)
Jun 06, 2022	2.660	2.690	2.560	2.630	21,888,008	+0.09(+3.54%)
Jun 03, 2022	2.560	2.660	2.480	2.540	15,899,396	-0.09(-3.42%)
Jun 02, 2022	2.560	2.700	2.535	2.630	24,150,956	+0.02(+0.77%)
Jun 01, 2022	2.700	2.740	2.460	2.610	31,113,266	-0.05(-1.88%)
May 31, 2022	2.570	2.900	2.470	2.660	92,485,208	+0.25(+10.37%)
May 27, 2022	2.440	2.530	2.260	2.410	55,179,756	+0.09(+3.88%)
May 26, 2022	2.500	2.550	2.310	2.320	46,029,312	-0.10(-4.13%)
May 25, 2022	2.580	2.600	2.320	2.420	48,725,504	-0.13(-5.10%)
May 24, 2022	2.830	2.830	2.550	2.550	25,670,076	-0.34(-11.76%)
May 23, 2022	3.130	3.190	2.880	2.890	23,061,164	-0.32(-9.97%)
May 20, 2022	3.290	3.380	2.920	3.210	42,967,528	+0.07(+2.23%)
May 19, 2022	2.630	3.680	2.555	3.140	110,326,144	+0.61(+24.11%)
May 18, 2022	2.700	2.745	2.460	2.530	19,882,280	-0.20(-7.33%)
May 17, 2022	2.610	2.770	2.610	2.730	15,631,491	+0.15(+6.02%)
May 16, 2022	2.780	2.910	2.525	2.575	18,826,956	-0.24(-8.69%)
May 13, 2022	2.820	2.930	2.790	2.820	18,082,128	+0.12(+4.44%)
May 12, 2022	2.400	2.870	2.310	2.700	37,274,776	+0.19(+7.57%)
May 11, 2022	2.670	2.670	2.490	2.510	32,471,354	-0.24(-8.73%)
May 10, 2022	2.870	2.960	2.705	2.750	20,691,348	-0.05(-1.79%)
May 09, 2022	2.910	2.910	2.700	2.800	17,665,900	-0.21(-6.98%)
May 06, 2022	2.960	3.015	2.850	3.010	16,445,690	-0.02(-0.66%)
May 05, 2022	3.120	3.130	2.950	3.030	11,582,560	-0.15(-4.72%)
May 04, 2022	3.100	3.190	2.930	3.180	17,476,480	+0.03(+0.95%)
May 03, 2022	3.090	3.200	3.090	3.150	11,246,563	+0.04(+1.29%)