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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	2.910	3.010	2.850	2.980	96,852,816	+0.06(+2.05%)
May 30, 2023	3.070	3.105	2.880	2.920	20,839,984	-0.12(-3.95%)
May 26, 2023	3.000	3.100	2.970	3.040	12,482,366	+0.04(+1.33%)
May 25, 2023	3.010	3.075	2.950	3.000	18,251,832	-0.05(-1.64%)
May 24, 2023	2.940	3.080	2.930	3.050	17,344,300	+0.04(+1.33%)
May 23, 2023	3.030	3.125	2.950	3.010	20,443,540	-0.05(-1.63%)
May 22, 2023	2.800	3.100	2.760	3.060	37,353,668	+0.31(+11.07%)
May 19, 2023	2.850	2.980	2.750	2.755	37,201,224	+0.01(+0.36%)
May 18, 2023	3.110	3.130	2.670	2.745	79,549,096	-0.48(-14.75%)
May 17, 2023	3.110	3.230	3.100	3.220	18,110,154	+0.06(+1.90%)
May 16, 2023	3.230	3.265	3.130	3.160	16,906,864	-0.12(-3.66%)
May 15, 2023	3.140	3.300	3.120	3.280	12,088,043	+0.11(+3.47%)
May 12, 2023	3.220	3.280	3.110	3.170	13,076,618	-0.04(-1.25%)
May 11, 2023	3.210	3.280	3.180	3.210	20,299,084	+0.02(+0.63%)
May 10, 2023	3.250	3.290	3.140	3.190	12,073,066	+0.00(+0.00%)
May 09, 2023	3.330	3.330	3.170	3.190	23,461,724	-0.15(-4.49%)
May 08, 2023	3.050	3.400	3.050	3.340	29,894,540	+0.32(+10.60%)
May 05, 2023	3.000	3.090	2.985	3.020	10,098,789	+0.04(+1.34%)
May 04, 2023	2.860	2.980	2.850	2.980	9,284,781	+0.11(+3.83%)
May 03, 2023	2.920	2.980	2.850	2.870	13,467,365	-0.07(-2.38%)
May 02, 2023	2.970	3.000	2.900	2.940	8,587,527	+0.00(+0.00%)
May 01, 2023	2.910	2.955	2.880	2.940	4,495,580	+0.03(+1.03%)
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	17,684,188	+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	2.690	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%)