Grab Limited (GRABW)
0.41
-0.02 (-5.53%)
At close: Mar 31, 2025, 2:10 PM
0.41
0.00%
After-hours: Mar 31, 2025, 04:00 PM EDT
Grab Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.42 | 0.46 | 0.38 | 0.41 | -0.02 | -4.65% | 39,279 |
| Mar 28, 2025 | 0.50 | 0.50 | 0.43 | 0.43 | -0.07 | -14.00% | 9,453 |
| Mar 27, 2025 | 0.52 | 0.52 | 0.47 | 0.50 | 0.01 | 2.04% | 37,601 |
| Mar 26, 2025 | 0.42 | 0.51 | 0.42 | 0.49 | 0.04 | 8.89% | 41,800 |
| Mar 25, 2025 | 0.49 | 0.49 | 0.43 | 0.45 | 0.00 | 0.00% | 14,400 |
| Mar 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00% | 18,012 |
| Mar 21, 2025 | 0.45 | 0.48 | 0.42 | 0.45 | -0.01 | -2.17% | 88,100 |
| Mar 20, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | -0.03 | -6.12% | 6,823 |
| Mar 19, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.01 | 2.08% | 180,991 |
| Mar 18, 2025 | 0.45 | 0.57 | 0.44 | 0.48 | 0.01 | 2.13% | 29,427 |
| Mar 17, 2025 | 0.43 | 0.49 | 0.43 | 0.47 | -0.01 | -2.08% | 12,400 |
| Mar 14, 2025 | 0.46 | 0.50 | 0.43 | 0.48 | 0.02 | 4.35% | 9,422 |
| Mar 13, 2025 | 0.45 | 0.46 | 0.38 | 0.46 | 0.00 | 0.00% | 28,113 |
| Mar 12, 2025 | 0.44 | 0.48 | 0.36 | 0.46 | 0.02 | 4.55% | 10,033 |
| Mar 11, 2025 | 0.44 | 0.51 | 0.43 | 0.44 | 0.03 | 7.32% | 20,949 |
| Mar 10, 2025 | 0.48 | 0.51 | 0.33 | 0.41 | -0.10 | -19.61% | 76,873 |
| Mar 7, 2025 | 0.47 | 0.54 | 0.45 | 0.51 | 0.05 | 10.87% | 10,414 |
| Mar 6, 2025 | 0.46 | 0.52 | 0.45 | 0.46 | -0.06 | -11.54% | 18,010 |
| Mar 5, 2025 | 0.50 | 0.55 | 0.47 | 0.52 | 0.05 | 10.64% | 25,700 |
| Mar 4, 2025 | 0.50 | 0.52 | 0.45 | 0.47 | -0.05 | -9.62% | 61,300 |
| Mar 3, 2025 | 0.52 | 0.58 | 0.49 | 0.52 | -0.03 | -5.45% | 51,823 |
| Feb 28, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | -0.01 | -1.79% | 18,905 |
| Feb 27, 2025 | 0.60 | 0.62 | 0.54 | 0.56 | -0.04 | -6.67% | 22,414 |
| Feb 26, 2025 | 0.55 | 0.62 | 0.55 | 0.60 | 0.10 | 20.00% | 26,028 |
| Feb 25, 2025 | 0.57 | 0.60 | 0.49 | 0.50 | -0.10 | -16.67% | 82,188 |
| Feb 24, 2025 | 0.61 | 0.68 | 0.55 | 0.60 | 0.00 | 0.00% | 69,337 |
| Feb 21, 2025 | 0.60 | 0.70 | 0.60 | 0.60 | 0.02 | 3.45% | 72,315 |
| Feb 20, 2025 | 0.72 | 0.78 | 0.56 | 0.58 | -0.21 | -26.58% | 249,737 |
| Feb 19, 2025 | 0.84 | 0.84 | 0.74 | 0.79 | 0.03 | 3.95% | 197,206 |
| Feb 18, 2025 | 0.62 | 0.84 | 0.62 | 0.76 | 0.21 | 38.18% | 472,600 |
| Feb 14, 2025 | 0.54 | 0.56 | 0.52 | 0.55 | 0.04 | 7.84% | 121,500 |
| Feb 13, 2025 | 0.58 | 0.59 | 0.47 | 0.51 | -0.02 | -3.77% | 79,348 |
| Feb 12, 2025 | 0.42 | 0.55 | 0.42 | 0.53 | 0.11 | 26.19% | 120,900 |
| Feb 11, 2025 | 0.44 | 0.45 | 0.42 | 0.42 | -0.03 | -6.67% | 27,517 |
| Feb 10, 2025 | 0.47 | 0.50 | 0.44 | 0.45 | -0.01 | -2.17% | 50,883 |
| Feb 7, 2025 | 0.45 | 0.48 | 0.44 | 0.46 | 0.02 | 4.55% | 37,000 |
| Feb 6, 2025 | 0.49 | 0.49 | 0.44 | 0.44 | -0.06 | -12.00% | 24,932 |
| Feb 5, 2025 | 0.52 | 0.52 | 0.44 | 0.50 | -0.01 | -1.96% | 85,631 |
| Feb 4, 2025 | 0.51 | 0.55 | 0.49 | 0.51 | 0.03 | 6.25% | 199,229 |
| Feb 3, 2025 | 0.42 | 0.50 | 0.40 | 0.48 | 0.04 | 9.09% | 79,135 |
| Jan 31, 2025 | 0.44 | 0.46 | 0.39 | 0.44 | 0.00 | 0.00% | 22,113 |
| Jan 30, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | -0.01 | -2.22% | 17,256 |
| Jan 29, 2025 | 0.45 | 0.47 | 0.41 | 0.45 | 0.03 | 7.14% | 15,537 |
| Jan 28, 2025 | 0.40 | 0.45 | 0.38 | 0.42 | 0.01 | 2.44% | 54,657 |
| Jan 27, 2025 | 0.42 | 0.43 | 0.40 | 0.41 | -0.01 | -2.38% | 9,800 |
| Jan 24, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | -0.01 | -2.33% | 39,000 |
| Jan 23, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | -0.01 | -2.27% | 27,300 |
| Jan 22, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.01 | 2.33% | 45,605 |
| Jan 21, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | -0.01 | -2.27% | 47,429 |
| Jan 17, 2025 | 0.44 | 0.44 | 0.41 | 0.44 | 0.00 | 0.00% | 67,918 |