Grab Holdings Limited - GRABW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.39	0.39	0.39	0.41	0.38	92,338
August 14, 2025	0.42	0.4	0.4	0.42	0.38	83,200
August 13, 2025	0.4	0.39	0.39	0.41	0.38	47,621
August 12, 2025	0.42	0.4	0.4	0.42	0.37	21,614
August 11, 2025	0.38	0.37	0.37	0.43	0.37	46,900
August 08, 2025	0.45	0.4	0.4	0.45	0.38	40,598
August 07, 2025	0.43	0.42	0.42	0.45	0.38	4,700
August 06, 2025	0.4	0.43	0.43	0.45	0.38	32,000
August 05, 2025	0.37	0.45	0.45	0.45	0.37	51,309
August 04, 2025	0.38	0.37	0.37	0.42	0.37	75,100
August 01, 2025	0.4	0.4	0.4	0.4	0.37	44,700
July 31, 2025	0.4	0.4	0.4	0.42	0.38	121,800
July 30, 2025	0.47	0.44	0.44	0.48	0.44	6,313
July 29, 2025	0.47	0.48	0.48	0.54	0.44	73,005
July 28, 2025	0.52	0.5	0.5	0.52	0.44	92,122
July 25, 2025	0.54	0.51	0.51	0.54	0.51	23,092
July 24, 2025	0.57	0.55	0.55	0.57	0.52	37,400
July 23, 2025	0.53	0.57	0.57	0.57	0.5	105,384
July 22, 2025	0.44	0.52	0.52	0.52	0.41	221,918
July 21, 2025	0.4	0.41	0.41	0.44	0.39	52,800
July 18, 2025	0.45	0.4	0.4	0.48	0.4	31,652
July 17, 2025	0.41	0.4	0.4	0.42	0.39	34,500
July 16, 2025	0.4	0.38	0.38	0.4	0.38	33,200
July 15, 2025	0.37	0.4	0.4	0.41	0.35	54,200
July 14, 2025	0.37	0.36	0.36	0.37	0.35	17,933
July 11, 2025	0.4	0.37	0.37	0.4	0.35	40,500
July 10, 2025	0.39	0.38	0.38	0.4	0.38	4,834
July 09, 2025	0.39	0.38	0.38	0.4	0.38	49,504
July 08, 2025	0.38	0.4	0.4	0.4	0.38	26,600
July 07, 2025	0.38	0.37	0.37	0.4	0.37	43,131
July 03, 2025	0.39	0.4	0.4	0.4	0.39	4,216
July 02, 2025	0.39	0.38	0.38	0.4	0.38	32,800
July 01, 2025	0.4	0.37	0.37	0.4	0.37	28,100
June 30, 2025	0.37	0.39	0.39	0.39	0.37	97,200
June 27, 2025	0.34	0.35	0.35	0.38	0.34	30,049
June 26, 2025	0.36	0.34	0.34	0.37	0.33	44,632
June 25, 2025	0.35	0.36	0.36	0.37	0.35	910
June 24, 2025	0.35	0.37	0.37	0.37	0.35	33,946
June 23, 2025	0.33	0.35	0.35	0.36	0.33	14,200
June 20, 2025	0.35	0.37	0.37	0.37	0.33	39,889
June 18, 2025	0.37	0.36	0.36	0.37	0.35	26,900
June 17, 2025	0.38	0.37	0.37	0.38	0.37	5,322
June 16, 2025	0.35	0.37	0.37	0.37	0.35	30,100
June 13, 2025	0.37	0.36	0.36	0.38	0.35	27,000
June 12, 2025	0.36	0.38	0.38	0.38	0.36	12,779
June 11, 2025	0.37	0.37	0.37	0.38	0.35	88,000
June 10, 2025	0.38	0.37	0.37	0.39	0.35	144,238
June 09, 2025	0.4	0.38	0.38	0.45	0.38	47,716
June 06, 2025	0.44	0.4	0.4	0.45	0.38	45,629
June 05, 2025	0.38	0.4	0.4	0.42	0.38	40,028
June 04, 2025	0.41	0.39	0.39	0.41	0.37	20,454
June 03, 2025	0.4	0.37	0.37	0.41	0.36	73,658
June 02, 2025	0.41	0.39	0.39	0.41	0.38	62,300
May 30, 2025	0.41	0.39	0.39	0.41	0.39	19,100
May 29, 2025	0.42	0.39	0.39	0.42	0.39	56,610
May 28, 2025	0.45	0.41	0.41	0.45	0.41	18,862
May 27, 2025	0.43	0.41	0.41	0.43	0.4	37,011
May 23, 2025	0.42	0.42	0.42	0.46	0.42	32,179
May 22, 2025	0.44	0.43	0.43	0.47	0.42	142,015
May 21, 2025	0.46	0.45	0.45	0.48	0.42	31,077

Grab Holdings Limited (GRABW) NASDAQ