NASDAQ : GRAB
Grab Holdings Limited — Price history
Technology · Software - Application · Singapore
Last price 2.76 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 11.26B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Grab Holdings Limited (GRAB) closed at 2.915 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.76 | 2.93 | 2.75 | 2.915 | 27,732,958 | +7.56% |
| 2026-10-30 | 2.71 | 2.73 | 2.68 | 2.71 | 54,900,219 | -1.81% |
| 2026-10-29 | 2.755 | 2.78 | 2.72 | 2.76 | 50,373,255 | +0.36% |
| 2026-10-28 | 2.73 | 2.79 | 2.71 | 2.75 | 55,245,617 | +1.10% |
| 2026-10-27 | 2.715 | 2.75 | 2.695 | 2.72 | 66,737,629 | +0.37% |
| 2026-10-26 | 2.785 | 2.8 | 2.67 | 2.71 | 53,258,724 | -2.87% |
| 2026-10-23 | 2.83 | 2.85 | 2.79 | 2.79 | 43,101,523 | -2.11% |
| 2026-10-22 | 2.788 | 2.86 | 2.77 | 2.85 | 48,017,988 | +1.06% |
| 2026-10-21 | 2.92 | 2.93 | 2.81 | 2.82 | 49,194,549 | -2.42% |
| 2026-10-20 | 2.875 | 2.92 | 2.83 | 2.89 | 54,046,478 | +0.70% |
| 2026-10-19 | 2.93 | 2.94 | 2.86 | 2.87 | 39,331,920 | -2.38% |
| 2026-10-16 | 3.02 | 3.02 | 2.9 | 2.94 | 52,411,760 | -2.00% |
| 2026-10-15 | 2.9 | 3.03 | 2.9 | 3 | 63,583,622 | +3.09% |
| 2026-10-14 | 2.98 | 3 | 2.85 | 2.91 | 62,793,749 | -2.35% |
| 2026-10-13 | 3.145 | 3.15 | 2.98 | 2.98 | 48,675,366 | -5.40% |
| 2026-10-12 | 3.16 | 3.2 | 3.09 | 3.15 | 52,814,086 | -1.25% |
| 2026-10-09 | 3.11 | 3.21 | 3.11 | 3.19 | 78,356,091 | +2.57% |
| 2026-10-08 | 3.045 | 3.12 | 3.02 | 3.11 | 65,583,972 | +0.97% |
| 2026-10-07 | 3.04 | 3.1 | 3 | 3.08 | 90,241,075 | +0.33% |
| 2026-10-06 | 3.175 | 3.23 | 3.05 | 3.07 | 94,582,648 | -3.15% |
| 2026-10-05 | 3.1 | 3.21 | 3.08 | 3.17 | 78,101,037 | +2.92% |
| 2026-10-02 | 3.15 | 3.18 | 3.08 | 3.08 | 64,558,606 | -1.28% |
| 2026-10-01 | 3.11 | 3.15 | 3.07 | 3.12 | 65,804,145 | +0.32% |
| 2026-09-30 | 3.13 | 3.17 | 3.1 | 3.11 | 61,562,735 | -0.32% |
| 2026-09-29 | 3.13 | 3.175 | 3.1 | 3.12 | 78,188,981 | +0.81% |
| 2026-09-28 | 3.095 | 3.15 | 3.07 | 3.095 | 67,034,009 | -1.12% |
| 2026-09-25 | 3.142 | 3.215 | 3.12 | 3.13 | 63,189,943 | +0.64% |
| 2026-09-24 | 3.19 | 3.26 | 3.1 | 3.11 | 72,674,435 | -2.81% |
| 2026-09-23 | 3.18 | 3.23 | 3.12 | 3.2 | 131,466,344 | +0.95% |
| 2026-09-22 | 3.045 | 3.21 | 3.04 | 3.17 | 189,625,386 | +8.93% |
| 2026-09-21 | 2.835 | 2.915 | 2.78 | 2.91 | 70,138,154 | +4.11% |
| 2026-09-18 | 2.79 | 2.81 | 2.74 | 2.795 | 105,581,037 | -0.53% |
| 2026-09-17 | 2.925 | 2.94 | 2.81 | 2.81 | 57,156,114 | -2.09% |
| 2026-09-16 | 2.935 | 2.99 | 2.85 | 2.87 | 84,594,073 | -1.37% |
| 2026-09-15 | 3.08 | 3.085 | 2.89 | 2.91 | 74,126,114 | -3.64% |
| 2026-09-14 | 3.009 | 3.06 | 2.97 | 3.02 | 41,514,509 | -0.98% |
| 2026-09-11 | 3.04 | 3.06 | 2.96 | 3.05 | 63,221,177 | +1.33% |
| 2026-09-10 | 3.005 | 3.055 | 2.96 | 3.01 | 86,488,371 | -0.99% |
| 2026-09-09 | 3.18 | 3.21 | 3 | 3.04 | 150,446,813 | -6.46% |
| 2026-09-08 | 3.395 | 3.4 | 3.235 | 3.25 | 54,655,025 | -4.97% |
| 2026-09-04 | 3.42 | 3.47 | 3.39 | 3.42 | 25,875,105 | +0.00% |
| 2026-09-03 | 3.555 | 3.555 | 3.4 | 3.42 | 33,035,260 | -3.12% |
| 2026-09-02 | 3.465 | 3.545 | 3.45 | 3.53 | 33,462,671 | +2.02% |
| 2026-09-01 | 3.5 | 3.62 | 3.45 | 3.46 | 39,882,956 | -2.26% |
| 2026-08-31 | 3.58 | 3.58 | 3.51 | 3.54 | 34,043,072 | -1.94% |
| 2026-08-28 | 3.59 | 3.65 | 3.58 | 3.61 | 26,920,720 | +0.56% |
| 2026-08-27 | 3.65 | 3.66 | 3.555 | 3.59 | 30,934,998 | -1.37% |
| 2026-08-26 | 3.59 | 3.655 | 3.52 | 3.64 | 33,215,473 | +1.68% |
| 2026-08-25 | 3.54 | 3.61 | 3.51 | 3.58 | 34,914,007 | +1.70% |
| 2026-08-24 | 3.46 | 3.52 | 3.415 | 3.52 | 31,474,985 | +1.15% |
| 2026-08-21 | 3.54 | 3.58 | 3.45 | 3.48 | 25,990,478 | -0.85% |
| 2026-08-20 | 3.51 | 3.54 | 3.47 | 3.51 | 26,139,127 | -0.85% |
| 2026-08-19 | 3.48 | 3.55 | 3.435 | 3.54 | 29,873,574 | +2.61% |
| 2026-08-18 | 3.5 | 3.52 | 3.44 | 3.45 | 39,828,878 | -3.63% |
| 2026-08-17 | 3.62 | 3.68 | 3.56 | 3.58 | 37,055,642 | -1.10% |
| 2026-08-14 | 3.705 | 3.705 | 3.61 | 3.62 | 19,084,887 | -2.16% |
| 2026-08-13 | 3.61 | 3.7 | 3.59 | 3.7 | 28,253,337 | +2.49% |
| 2026-08-12 | 3.76 | 3.78 | 3.59 | 3.61 | 36,625,015 | -3.48% |
| 2026-08-11 | 3.69 | 3.84 | 3.67 | 3.74 | 41,169,554 | +1.91% |
| 2026-08-10 | 3.655 | 3.69 | 3.6 | 3.67 | 22,215,899 | +0.27% |
| 2026-08-07 | 3.68 | 3.7 | 3.65 | 3.66 | 30,881,249 | -0.27% |
| 2026-08-06 | 3.74 | 3.79 | 3.64 | 3.67 | 40,628,914 | -1.87% |
| 2026-08-05 | 3.73 | 3.76 | 3.59 | 3.74 | 70,131,277 | +0.54% |
| 2026-08-04 | 3.9 | 3.97 | 3.68 | 3.72 | 103,086,236 | +1.36% |
| 2026-08-03 | 3.545 | 3.68 | 3.54 | 3.67 | 65,946,729 | +4.86% |
| 2026-07-31 | 3.43 | 3.51 | 3.4 | 3.5 | 42,223,549 | +2.94% |
| 2026-07-30 | 3.355 | 3.41 | 3.31 | 3.4 | 44,395,158 | +1.49% |
| 2026-07-29 | 3.47 | 3.49 | 3.33 | 3.35 | 69,427,683 | -2.90% |
| 2026-07-28 | 3.34 | 3.45 | 3.31 | 3.45 | 66,801,513 | +2.99% |
| 2026-07-27 | 3.38 | 3.41 | 3.32 | 3.35 | 67,625,185 | +1.21% |
| 2026-07-24 | 3.3 | 3.4 | 3.3 | 3.31 | 57,837,528 | +0.30% |
| 2026-07-23 | 3.31 | 3.39 | 3.255 | 3.3 | 34,908,551 | -1.49% |
| 2026-07-22 | 3.51 | 3.52 | 3.34 | 3.35 | 44,569,846 | -4.29% |
| 2026-07-21 | 3.615 | 3.62 | 3.49 | 3.5 | 28,595,802 | -3.31% |
| 2026-07-20 | 3.58 | 3.68 | 3.56 | 3.62 | 36,983,886 | +1.40% |
| 2026-07-17 | 3.64 | 3.67 | 3.52 | 3.57 | 41,888,866 | -4.29% |
| 2026-07-16 | 3.835 | 3.855 | 3.68 | 3.73 | 37,126,660 | -2.36% |
| 2026-07-15 | 3.8 | 3.89 | 3.78 | 3.82 | 24,976,502 | +0.53% |
| 2026-07-14 | 3.915 | 3.97 | 3.79 | 3.8 | 33,915,974 | -3.55% |
| 2026-07-13 | 3.945 | 4.06 | 3.92 | 3.94 | 38,535,113 | +0.25% |
| 2026-07-10 | 3.94 | 3.96 | 3.84 | 3.93 | 24,937,116 | +1.29% |
| 2026-07-09 | 3.84 | 3.88 | 3.78 | 3.88 | 28,842,264 | +1.84% |
| 2026-07-08 | 3.92 | 4 | 3.8 | 3.81 | 42,320,421 | -3.05% |
| 2026-07-07 | 3.88 | 3.995 | 3.88 | 3.93 | 45,899,415 | +2.08% |
| 2026-07-06 | 3.9 | 3.99 | 3.66 | 3.85 | 82,998,517 | -1.28% |
| 2026-07-02 | 3.93 | 3.96 | 3.83 | 3.9 | 31,388,189 | +0.26% |
| 2026-07-01 | 3.8 | 3.96 | 3.8 | 3.89 | 45,331,740 | +3.18% |
| 2026-06-30 | 3.74 | 3.86 | 3.72 | 3.77 | 64,638,329 | +0.80% |
| 2026-06-29 | 3.59 | 3.75 | 3.58 | 3.74 | 58,702,915 | +5.35% |
| 2026-06-26 | 3.425 | 3.58 | 3.425 | 3.55 | 47,805,804 | +2.60% |
| 2026-06-25 | 3.525 | 3.57 | 3.44 | 3.46 | 44,841,525 | -0.86% |
| 2026-06-24 | 3.455 | 3.55 | 3.43 | 3.49 | 54,780,446 | +0.87% |
| 2026-06-23 | 3.41 | 3.5 | 3.39 | 3.46 | 56,539,727 | -0.86% |
| 2026-06-22 | 3.502 | 3.59 | 3.47 | 3.49 | 48,072,152 | -2.24% |
| 2026-06-18 | 3.44 | 3.61 | 3.34 | 3.57 | 85,667,364 | +3.48% |
| 2026-06-17 | 3.5 | 3.545 | 3.43 | 3.45 | 46,718,259 | -1.15% |
| 2026-06-16 | 3.47 | 3.62 | 3.435 | 3.49 | 73,256,706 | +0.87% |
| 2026-06-15 | 3.39 | 3.62 | 3.37 | 3.46 | 81,964,115 | +4.85% |
| 2026-06-12 | 3.39 | 3.39 | 3.26 | 3.3 | 50,506,120 | -1.49% |
| 2026-06-11 | 3.25 | 3.37 | 3.18 | 3.35 | 64,017,249 | +2.45% |
| 2026-06-10 | 3.3 | 3.35 | 3.27 | 3.27 | 47,067,124 | -0.91% |
| 2026-06-09 | 3.33 | 3.37 | 3.26 | 3.3 | 58,820,853 | -0.90% |
| 2026-06-08 | 3.345 | 3.4 | 3.3 | 3.33 | 42,673,570 | -0.30% |
| 2026-06-05 | 3.43 | 3.44 | 3.325 | 3.34 | 48,833,007 | -3.47% |
| 2026-06-04 | 3.41 | 3.55 | 3.38 | 3.46 | 45,336,640 | +1.47% |
| 2026-06-03 | 3.58 | 3.59 | 3.38 | 3.41 | 55,800,485 | -5.28% |
| 2026-06-02 | 3.61 | 3.66 | 3.57 | 3.6 | 40,721,988 | -0.28% |
| 2026-06-01 | 3.52 | 3.66 | 3.5 | 3.61 | 47,370,113 | +1.98% |
| 2026-05-29 | 3.53 | 3.57 | 3.48 | 3.54 | 53,341,703 | +0.00% |
| 2026-05-28 | 3.62 | 3.62 | 3.48 | 3.54 | 42,741,659 | -2.75% |
| 2026-05-27 | 3.56 | 3.67 | 3.555 | 3.64 | 45,633,903 | +1.39% |
| 2026-05-26 | 3.535 | 3.665 | 3.51 | 3.59 | 40,755,446 | +2.28% |
| 2026-05-22 | 3.56 | 3.62 | 3.49 | 3.51 | 30,655,749 | -1.40% |
| 2026-05-21 | 3.5 | 3.58 | 3.45 | 3.56 | 36,332,584 | +1.42% |
| 2026-05-20 | 3.51 | 3.519 | 3.39 | 3.51 | 40,259,780 | +0.29% |
| 2026-05-19 | 3.54 | 3.57 | 3.49 | 3.5 | 75,452,539 | -1.13% |
| 2026-05-18 | 3.515 | 3.6 | 3.48 | 3.54 | 38,076,533 | -0.28% |
| 2026-05-15 | 3.54 | 3.57 | 3.46 | 3.55 | 46,939,149 | -0.56% |
| 2026-05-14 | 3.62 | 3.62 | 3.55 | 3.57 | 42,608,856 | -1.65% |
| 2026-05-13 | 3.67 | 3.68 | 3.56 | 3.63 | 53,009,707 | -0.27% |