Grab Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 19.400 | 19.800 | 19.400 | 19.800 | 19.800 | 158,598 |
| 2025-10-31 | 19.600 | 19.600 | 18.900 | 19.400 | 19.400 | 362,437 |
| 2025-10-30 | 19.600 | 19.800 | 19.200 | 19.600 | 19.600 | 528,541 |
| 2025-10-29 | 20.100 | 20.400 | 19.300 | 19.500 | 19.500 | 485,895 |
| 2025-10-28 | 19.800 | 20.200 | 19.500 | 20.000 | 20.000 | 532,481 |
| 2025-10-27 | 19.000 | 19.700 | 19.000 | 19.700 | 19.700 | 544,217 |
| 2025-10-24 | 18.500 | 19.000 | 17.900 | 18.800 | 18.800 | 415,622 |
| 2025-10-22 | 18.900 | 19.100 | 18.300 | 18.400 | 18.400 | 506,825 |
| 2025-10-21 | 19.200 | 19.200 | 18.500 | 18.800 | 18.800 | 742,271 |
| 2025-10-20 | 18.300 | 19.300 | 18.300 | 19.200 | 19.200 | 388,179 |
| 2025-10-17 | 19.500 | 19.700 | 17.900 | 18.000 | 18.000 | 1,164,755 |
| 2025-10-16 | 19.700 | 20.100 | 19.400 | 19.500 | 19.500 | 601,953 |
| 2025-10-15 | 19.100 | 19.800 | 18.800 | 19.800 | 19.800 | 743,550 |
| 2025-10-14 | 20.300 | 20.300 | 18.900 | 19.100 | 19.100 | 1,135,895 |
| 2025-10-10 | 20.900 | 21.000 | 20.000 | 20.200 | 20.200 | 711,026 |
| 2025-10-09 | 20.700 | 21.200 | 20.500 | 20.900 | 20.900 | 794,216 |
| 2025-10-08 | 21.600 | 21.700 | 20.400 | 20.700 | 20.700 | 1,532,357 |
| 2025-10-07 | 20.400 | 21.600 | 20.300 | 21.500 | 21.500 | 4,853,012 |
| 2025-10-06 | 19.900 | 20.500 | 19.800 | 20.500 | 20.500 | 286,885 |
| 2025-10-03 | 19.600 | 20.000 | 19.400 | 20.000 | 20.000 | 201,056 |
| 2025-10-02 | 19.500 | 20.500 | 19.100 | 19.500 | 19.500 | 1,284,073 |
| 2025-10-01 | 19.700 | 19.900 | 19.300 | 19.400 | 19.400 | 228,563 |
| 2025-09-30 | 19.900 | 20.000 | 19.200 | 19.700 | 19.700 | 411,347 |
| 2025-09-29 | 20.100 | 20.200 | 19.600 | 19.900 | 19.900 | 214,684 |
| 2025-09-26 | 19.700 | 20.200 | 19.400 | 20.000 | 20.000 | 166,437 |
| 2025-09-25 | 20.600 | 20.600 | 19.800 | 19.900 | 19.900 | 350,485 |
| 2025-09-24 | 20.800 | 21.400 | 20.200 | 20.300 | 20.300 | 331,240 |
| 2025-09-23 | 20.300 | 20.900 | 19.900 | 20.700 | 20.700 | 290,621 |
| 2025-09-22 | 20.400 | 20.700 | 20.100 | 20.100 | 20.100 | 149,080 |
| 2025-09-19 | 19.900 | 20.700 | 19.900 | 20.300 | 20.300 | 384,545 |
| 2025-09-18 | 19.800 | 19.900 | 19.100 | 19.900 | 19.900 | 523,510 |
| 2025-09-17 | 19.800 | 20.300 | 18.900 | 19.800 | 19.800 | 547,562 |
| 2025-09-16 | 19.700 | 19.900 | 18.200 | 19.800 | 19.800 | 1,473,629 |
| 2025-09-15 | 17.800 | 20.100 | 17.700 | 19.700 | 19.700 | 1,228,591 |
| 2025-09-12 | 17.000 | 18.000 | 16.700 | 17.800 | 17.800 | 530,434 |
| 2025-09-11 | 16.900 | 17.000 | 16.800 | 16.900 | 16.900 | 77,323 |
← NewerPage 5 of 5 · 276 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.