Grab Holdings Limited - GRABW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.49	0.52	0.52	0.52	0.49	75,213
September 25, 2025	0.51	0.49	0.49	0.55	0.49	77,960
September 24, 2025	0.55	0.51	0.51	0.57	0.51	60,000
September 23, 2025	0.56	0.54	0.54	0.57	0.53	103,500
September 22, 2025	0.5	0.53	0.53	0.58	0.5	89,534
September 19, 2025	0.47	0.5	0.5	0.53	0.47	111,900
September 18, 2025	0.49	0.49	0.49	0.53	0.48	116,626
September 17, 2025	0.47	0.49	0.49	0.53	0.44	87,600
September 16, 2025	0.5	0.5	0.5	0.55	0.43	129,731
September 15, 2025	0.5	0.49	0.49	0.5	0.44	203,300
September 12, 2025	0.4	0.46	0.46	0.48	0.4	160,138
September 11, 2025	0.38	0.38	0.38	0.4	0.36	83,034
September 10, 2025	0.38	0.37	0.37	0.39	0.36	53,000
September 09, 2025	0.37	0.4	0.4	0.4	0.36	48,300
September 08, 2025	0.37	0.38	0.38	0.4	0.37	29,900
September 05, 2025	0.37	0.38	0.38	0.38	0.36	5,370
September 04, 2025	0.36	0.36	0.36	0.37	0.35	37,432
September 03, 2025	0.37	0.36	0.36	0.38	0.36	11,800
September 02, 2025	0.39	0.37	0.37	0.39	0.36	18,100
August 29, 2025	0.38	0.37	0.37	0.4	0.36	37,900
August 28, 2025	0.37	0.38	0.38	0.41	0.37	15,721
August 27, 2025	0.38	0.38	0.38	0.38	0.37	6,402
August 26, 2025	0.38	0.4	0.4	0.4	0.36	19,114
August 25, 2025	0.39	0.4	0.4	0.4	0.37	18,900
August 22, 2025	0.38	0.39	0.39	0.39	0.36	36,809
August 21, 2025	0.36	0.38	0.38	0.38	0.36	5,100
August 20, 2025	0.37	0.37	0.37	0.37	0.36	13,100
August 19, 2025	0.39	0.37	0.37	0.4	0.36	23,516
August 18, 2025	0.38	0.37	0.37	0.38	0.35	57,820
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

Grab Holdings Limited (GRABW) NASDAQ