Grab Holdings Limited - GRABW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.46	0.45	0.45	0.46	0.4	31,157
October 16, 2025	0.49	0.46	0.46	0.49	0.45	20,105
October 15, 2025	0.48	0.45	0.45	0.5	0.45	57,000
October 14, 2025	0.48	0.46	0.46	0.5	0.46	16,300
October 13, 2025	0.51	0.49	0.49	0.51	0.48	21,305
October 10, 2025	0.5	0.48	0.48	0.51	0.46	42,700
October 09, 2025	0.48	0.5	0.5	0.52	0.48	12,336
October 08, 2025	0.53	0.53	0.53	0.55	0.48	24,217
October 07, 2025	0.54	0.52	0.52	0.55	0.42	85,628
October 06, 2025	0.48	0.53	0.53	0.54	0.47	57,344
October 03, 2025	0.47	0.48	0.48	0.48	0.45	57,101
October 02, 2025	0.45	0.46	0.46	0.47	0.45	17,645
October 01, 2025	0.5	0.45	0.45	0.5	0.45	90,815
September 30, 2025	0.5	0.5	0.5	0.52	0.48	13,940
September 29, 2025	0.51	0.5	0.5	0.53	0.47	31,102
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

Grab Holdings Limited (GRABW) NASDAQ