Grab Holdings Limited - GRABW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.38	0.41	0.41	0.42	0.35	64,700
November 06, 2025	0.41	0.38	0.38	0.44	0.37	43,300
November 05, 2025	0.39	0.4	0.4	0.41	0.38	43,325
November 04, 2025	0.41	0.38	0.38	0.41	0.38	332,500
November 03, 2025	0.43	0.44	0.44	0.45	0.41	38,338
October 31, 2025	0.42	0.43	0.43	0.45	0.41	22,613
October 30, 2025	0.48	0.43	0.43	0.51	0.42	30,648
October 29, 2025	0.5	0.49	0.49	0.5	0.47	17,775
October 28, 2025	0.49	0.5	0.5	0.5	0.45	12,395
October 27, 2025	0.42	0.45	0.45	0.49	0.42	67,200
October 24, 2025	0.42	0.4	0.4	0.43	0.39	23,306
October 23, 2025	0.4	0.41	0.41	0.43	0.4	19,800
October 22, 2025	0.44	0.4	0.4	0.44	0.4	13,700
October 21, 2025	0.44	0.41	0.41	0.44	0.38	18,100
October 20, 2025	0.43	0.44	0.44	0.45	0.43	19,365
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

Grab Holdings Limited (GRABW) NASDAQ