Grab Holdings Ltd (GRAB) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 3.68 | 3.70 | 3.65 | 3.66 | -0.27% | 30,834,800 |
| 2026-08-06 | 3.74 | 3.79 | 3.64 | 3.67 | -1.87% | 40,628,900 |
| 2026-08-05 | 3.73 | 3.76 | 3.59 | 3.74 | +0.54% | 70,131,300 |
| 2026-08-04 | 3.90 | 3.97 | 3.68 | 3.72 | +1.36% | 103,086,200 |
| 2026-08-03 | 3.54 | 3.68 | 3.54 | 3.67 | +4.86% | 65,946,700 |
| 2026-07-31 | 3.43 | 3.51 | 3.40 | 3.50 | +2.94% | 42,223,500 |
| 2026-07-30 | 3.35 | 3.41 | 3.31 | 3.40 | +1.49% | 44,395,200 |
| 2026-07-29 | 3.47 | 3.49 | 3.33 | 3.35 | -2.90% | 69,427,700 |
| 2026-07-28 | 3.34 | 3.45 | 3.31 | 3.45 | +2.99% | 66,801,500 |
| 2026-07-27 | 3.38 | 3.41 | 3.32 | 3.35 | +1.21% | 67,625,200 |
| 2026-07-24 | 3.30 | 3.40 | 3.30 | 3.31 | +0.30% | 57,837,500 |
| 2026-07-23 | 3.31 | 3.39 | 3.25 | 3.30 | -1.49% | 34,908,600 |
| 2026-07-22 | 3.51 | 3.52 | 3.34 | 3.35 | -4.29% | 44,569,800 |
| 2026-07-21 | 3.62 | 3.62 | 3.49 | 3.50 | -3.31% | 28,595,800 |
| 2026-07-20 | 3.58 | 3.68 | 3.56 | 3.62 | +1.40% | 36,983,900 |
| 2026-07-17 | 3.64 | 3.67 | 3.52 | 3.57 | -4.29% | 41,888,900 |
| 2026-07-16 | 3.83 | 3.85 | 3.68 | 3.73 | -2.36% | 37,126,700 |
| 2026-07-15 | 3.80 | 3.89 | 3.78 | 3.82 | +0.53% | 24,976,500 |
| 2026-07-14 | 3.92 | 3.97 | 3.79 | 3.80 | -3.55% | 33,916,000 |
| 2026-07-13 | 3.94 | 4.06 | 3.92 | 3.94 | +0.25% | 38,535,100 |
| 2026-07-10 | 3.94 | 3.96 | 3.84 | 3.93 | +1.29% | 24,937,100 |
| 2026-07-09 | 3.84 | 3.88 | 3.78 | 3.88 | +1.84% | 28,842,300 |
| 2026-07-08 | 3.92 | 4.00 | 3.80 | 3.81 | -3.05% | 42,320,400 |
| 2026-07-07 | 3.88 | 4.00 | 3.88 | 3.93 | +2.08% | 45,899,400 |
| 2026-07-06 | 3.90 | 3.99 | 3.66 | 3.85 | -1.28% | 82,998,500 |
| 2026-07-02 | 3.93 | 3.96 | 3.83 | 3.90 | +0.26% | 31,337,900 |
| 2026-07-01 | 3.80 | 3.96 | 3.80 | 3.89 | +3.18% | 45,331,700 |
| 2026-06-30 | 3.74 | 3.86 | 3.72 | 3.77 | +0.80% | 64,638,300 |
| 2026-06-29 | 3.59 | 3.75 | 3.58 | 3.74 | +5.35% | 58,702,900 |
| 2026-06-26 | 3.42 | 3.58 | 3.42 | 3.55 | +2.60% | 47,805,800 |
| 2026-06-25 | 3.52 | 3.57 | 3.44 | 3.46 | -0.86% | 44,841,500 |
| 2026-06-24 | 3.46 | 3.55 | 3.43 | 3.49 | +0.87% | 54,780,400 |
| 2026-06-23 | 3.41 | 3.50 | 3.39 | 3.46 | -0.86% | 56,539,700 |
| 2026-06-22 | 3.50 | 3.59 | 3.47 | 3.49 | -2.24% | 48,072,200 |
| 2026-06-18 | 3.44 | 3.61 | 3.34 | 3.57 | +3.48% | 85,667,400 |
| 2026-06-17 | 3.50 | 3.54 | 3.43 | 3.45 | -1.15% | 46,718,300 |
| 2026-06-16 | 3.47 | 3.62 | 3.44 | 3.49 | +0.87% | 73,256,700 |
| 2026-06-15 | 3.39 | 3.62 | 3.37 | 3.46 | +4.85% | 81,964,100 |
| 2026-06-12 | 3.39 | 3.39 | 3.26 | 3.30 | -1.49% | 50,481,800 |
| 2026-06-11 | 3.25 | 3.37 | 3.18 | 3.35 | +2.45% | 64,017,200 |
| 2026-06-10 | 3.30 | 3.35 | 3.27 | 3.27 | -0.91% | 47,067,100 |
| 2026-06-09 | 3.33 | 3.37 | 3.26 | 3.30 | -0.90% | 58,820,900 |
| 2026-06-08 | 3.35 | 3.40 | 3.30 | 3.33 | -0.30% | 42,673,600 |
| 2026-06-05 | 3.43 | 3.44 | 3.33 | 3.34 | -3.47% | 48,833,000 |
| 2026-06-04 | 3.41 | 3.55 | 3.38 | 3.46 | +1.47% | 45,336,600 |
| 2026-06-03 | 3.58 | 3.59 | 3.38 | 3.41 | -5.28% | 55,800,500 |
| 2026-06-02 | 3.61 | 3.66 | 3.57 | 3.60 | -0.28% | 40,722,000 |
| 2026-06-01 | 3.52 | 3.66 | 3.50 | 3.61 | +1.98% | 47,370,100 |
| 2026-05-29 | 3.53 | 3.57 | 3.48 | 3.54 | +0.00% | 53,341,700 |
| 2026-05-28 | 3.62 | 3.62 | 3.48 | 3.54 | -2.75% | 42,741,700 |
| 2026-05-27 | 3.56 | 3.67 | 3.56 | 3.64 | +1.39% | 45,633,900 |
| 2026-05-26 | 3.54 | 3.67 | 3.51 | 3.59 | +2.28% | 40,755,400 |
| 2026-05-22 | 3.56 | 3.62 | 3.49 | 3.51 | -1.40% | 30,655,700 |
| 2026-05-21 | 3.50 | 3.58 | 3.45 | 3.56 | +1.42% | 36,332,600 |
| 2026-05-20 | 3.51 | 3.52 | 3.39 | 3.51 | +0.29% | 40,259,800 |
| 2026-05-19 | 3.54 | 3.57 | 3.49 | 3.50 | -1.13% | 75,452,500 |
| 2026-05-18 | 3.52 | 3.60 | 3.48 | 3.54 | -0.28% | 38,076,500 |
| 2026-05-15 | 3.54 | 3.57 | 3.46 | 3.55 | -0.56% | 46,939,100 |
| 2026-05-14 | 3.62 | 3.62 | 3.55 | 3.57 | -1.65% | 42,608,900 |
| 2026-05-13 | 3.67 | 3.68 | 3.56 | 3.63 | -0.27% | 53,009,700 |
| 2026-05-12 | 3.67 | 3.68 | 3.61 | 3.64 | -0.27% | 45,258,700 |
| 2026-05-11 | 3.71 | 3.76 | 3.62 | 3.65 | -1.88% | 51,166,100 |
| 2026-05-08 | 3.77 | 3.78 | 3.66 | 3.72 | -1.85% | 52,453,100 |
| 2026-05-07 | 3.82 | 3.90 | 3.76 | 3.79 | +0.53% | 54,665,600 |
| 2026-05-06 | 3.85 | 3.95 | 3.74 | 3.77 | +2.45% | 62,847,500 |
| 2026-05-05 | 3.79 | 3.81 | 3.59 | 3.68 | +1.66% | 71,316,100 |
| 2026-05-04 | 3.63 | 3.65 | 3.54 | 3.62 | -1.36% | 70,132,600 |
| 2026-05-01 | 3.71 | 3.73 | 3.52 | 3.67 | -3.93% | 99,788,700 |
| 2026-04-30 | 3.82 | 3.84 | 3.74 | 3.82 | +0.00% | 51,190,000 |
| 2026-04-29 | 3.86 | 3.87 | 3.76 | 3.82 | -1.04% | 41,639,000 |
| 2026-04-28 | 3.85 | 3.88 | 3.79 | 3.86 | -0.77% | 48,687,900 |
| 2026-04-27 | 3.90 | 3.99 | 3.86 | 3.89 | -0.26% | 52,450,300 |
| 2026-04-24 | 4.02 | 4.04 | 3.88 | 3.90 | -1.52% | 46,225,200 |
| 2026-04-23 | 4.05 | 4.05 | 3.90 | 3.96 | -2.46% | 42,263,800 |
| 2026-04-22 | 4.09 | 4.11 | 4.04 | 4.06 | -0.49% | 38,939,800 |
| 2026-04-21 | 4.22 | 4.24 | 4.05 | 4.08 | -3.09% | 45,942,500 |
| 2026-04-20 | 4.16 | 4.25 | 4.11 | 4.21 | +0.00% | 48,419,500 |
| 2026-04-17 | 4.12 | 4.28 | 4.11 | 4.21 | +4.73% | 72,799,800 |
| 2026-04-16 | 4.00 | 4.09 | 3.98 | 4.02 | +2.55% | 76,755,800 |
| 2026-04-15 | 3.85 | 3.96 | 3.83 | 3.92 | +2.62% | 54,833,100 |
| 2026-04-14 | 3.78 | 3.88 | 3.78 | 3.82 | +2.41% | 52,935,800 |
| 2026-04-13 | 3.65 | 3.78 | 3.58 | 3.73 | +1.36% | 64,209,300 |
| 2026-04-10 | 3.70 | 3.73 | 3.65 | 3.68 | +0.00% | 48,400,100 |
| 2026-04-09 | 3.63 | 3.73 | 3.62 | 3.68 | +1.38% | 51,892,200 |
| 2026-04-08 | 3.85 | 3.93 | 3.60 | 3.63 | +2.54% | 93,789,200 |
| 2026-04-07 | 3.56 | 3.60 | 3.48 | 3.54 | -0.56% | 66,065,400 |
| 2026-04-06 | 3.61 | 3.75 | 3.56 | 3.56 | -1.66% | 53,056,700 |
| 2026-04-02 | 3.62 | 3.72 | 3.58 | 3.62 | -1.36% | 31,776,100 |
| 2026-04-01 | 3.75 | 3.79 | 3.64 | 3.67 | +0.27% | 46,337,900 |
| 2026-03-31 | 3.60 | 3.68 | 3.55 | 3.66 | +3.68% | 66,537,400 |
| 2026-03-30 | 3.59 | 3.62 | 3.51 | 3.53 | -1.12% | 41,924,400 |
| 2026-03-27 | 3.68 | 3.69 | 3.53 | 3.57 | -3.77% | 66,568,400 |
| 2026-03-26 | 3.67 | 3.84 | 3.67 | 3.71 | -0.54% | 41,883,700 |
| 2026-03-25 | 3.83 | 3.95 | 3.70 | 3.73 | -1.58% | 53,742,500 |
| 2026-03-24 | 3.65 | 3.83 | 3.62 | 3.79 | +4.12% | 84,796,400 |
| 2026-03-23 | 3.60 | 3.71 | 3.59 | 3.64 | +2.25% | 38,475,100 |
| 2026-03-20 | 3.65 | 3.68 | 3.55 | 3.56 | -3.26% | 52,691,900 |
| 2026-03-19 | 3.72 | 3.73 | 3.66 | 3.68 | -1.87% | 41,349,800 |
| 2026-03-18 | 3.83 | 3.90 | 3.73 | 3.75 | -2.34% | 21,379,600 |
| 2026-03-17 | 3.78 | 3.87 | 3.77 | 3.84 | +2.40% | 25,284,000 |
| 2026-03-16 | 3.74 | 3.83 | 3.72 | 3.75 | +1.08% | 28,341,300 |
| 2026-03-13 | 3.77 | 3.81 | 3.70 | 3.71 | -1.07% | 28,999,100 |
| 2026-03-12 | 3.83 | 3.85 | 3.72 | 3.75 | -3.60% | 55,832,500 |
| 2026-03-11 | 3.85 | 3.94 | 3.81 | 3.89 | +0.52% | 41,076,400 |
| 2026-03-10 | 3.96 | 4.00 | 3.85 | 3.87 | -2.27% | 37,265,660 |
| 2026-03-09 | 3.91 | 3.96 | 3.81 | 3.96 | -0.50% | 41,265,273 |
| 2026-03-06 | 4.01 | 4.04 | 3.97 | 3.98 | -1.24% | 34,145,600 |
| 2026-03-05 | 4.09 | 4.13 | 4.00 | 4.03 | -1.71% | 34,719,700 |
| 2026-03-04 | 4.11 | 4.14 | 4.01 | 4.10 | +0.49% | 44,607,100 |
| 2026-03-03 | 4.03 | 4.13 | 3.92 | 4.08 | -2.39% | 53,754,400 |
| 2026-03-02 | 4.16 | 4.22 | 4.06 | 4.18 | -0.95% | 33,392,100 |
| 2026-02-27 | 4.20 | 4.28 | 4.18 | 4.22 | -2.09% | 35,247,200 |
| 2026-02-26 | 4.18 | 4.32 | 4.14 | 4.31 | +2.38% | 26,936,100 |
| 2026-02-25 | 4.25 | 4.38 | 4.19 | 4.21 | +1.45% | 33,835,400 |
| 2026-02-24 | 4.11 | 4.15 | 4.05 | 4.15 | -0.72% | 43,612,400 |
| 2026-02-23 | 4.33 | 4.38 | 4.13 | 4.18 | -4.57% | 33,806,200 |
| 2026-02-20 | 4.36 | 4.50 | 4.33 | 4.38 | -0.45% | 26,041,700 |
| 2026-02-19 | 4.39 | 4.46 | 4.32 | 4.40 | -1.12% | 35,693,200 |
| 2026-02-18 | 4.31 | 4.51 | 4.27 | 4.45 | +4.22% | 51,800,900 |
| 2026-02-17 | 4.19 | 4.30 | 4.10 | 4.27 | +3.39% | 39,291,300 |
| 2026-02-13 | 4.24 | 4.30 | 4.00 | 4.13 | -3.28% | 76,183,531 |
| 2026-02-12 | 4.20 | 4.49 | 4.20 | 4.27 | +0.95% | 63,567,340 |
| 2026-02-11 | 4.36 | 4.39 | 4.19 | 4.23 | -1.86% | 47,991,359 |
| 2026-02-10 | 4.29 | 4.41 | 4.23 | 4.31 | +1.17% | 40,562,512 |
| 2026-02-09 | 4.28 | 4.34 | 4.21 | 4.26 | -0.23% | 46,154,379 |
| 2026-02-06 | 4.22 | 4.33 | 4.12 | 4.27 | +2.89% | 47,296,898 |
| 2026-02-05 | 4.13 | 4.16 | 4.06 | 4.15 | -0.95% | 71,321,672 |
| 2026-02-04 | 4.33 | 4.37 | 4.15 | 4.19 | -1.87% | 53,396,961 |
| 2026-02-03 | 4.42 | 4.44 | 4.18 | 4.27 | -3.17% | 61,463,520 |
| 2026-02-02 | 4.28 | 4.43 | 4.25 | 4.41 | +2.56% | 75,958,445 |
| 2026-01-30 | 4.42 | 4.47 | 4.29 | 4.30 | -3.80% | 50,346,090 |
| 2026-01-29 | 4.54 | 4.55 | 4.38 | 4.47 | -1.32% | 49,499,262 |
| 2026-01-28 | 4.67 | 4.68 | 4.51 | 4.53 | -3.41% | 51,929,848 |
| 2026-01-27 | 4.59 | 4.79 | 4.59 | 4.69 | +2.85% | 74,725,711 |
| 2026-01-26 | 4.56 | 4.67 | 4.54 | 4.56 | -0.44% | 36,327,660 |
| 2026-01-23 | 4.52 | 4.64 | 4.52 | 4.58 | +0.66% | 62,502,246 |
| 2026-01-22 | 4.45 | 4.60 | 4.43 | 4.55 | +3.41% | 46,274,887 |
| 2026-01-21 | 4.55 | 4.55 | 4.39 | 4.40 | -2.44% | 63,926,859 |
| 2026-01-20 | 4.38 | 4.55 | 4.35 | 4.51 | +2.97% | 69,498,336 |
| 2026-01-16 | 4.58 | 4.60 | 4.36 | 4.38 | -0.23% | 65,603,719 |
| 2026-01-15 | 4.61 | 4.63 | 4.33 | 4.39 | -5.18% | 111,735,000 |
| 2026-01-14 | 4.73 | 4.76 | 4.58 | 4.63 | -3.34% | 57,522,078 |
| 2026-01-13 | 4.90 | 4.90 | 4.75 | 4.79 | -2.04% | 33,430,281 |
| 2026-01-12 | 4.85 | 4.97 | 4.84 | 4.89 | +0.82% | 26,782,961 |
| 2026-01-09 | 4.94 | 4.97 | 4.83 | 4.85 | -0.61% | 37,901,434 |
| 2026-01-08 | 5.05 | 5.05 | 4.86 | 4.88 | -3.94% | 83,640,953 |
| 2026-01-07 | 5.28 | 5.33 | 5.07 | 5.08 | -3.61% | 54,486,031 |
| 2026-01-06 | 5.19 | 5.36 | 5.19 | 5.27 | +3.54% | 71,653,031 |
| 2026-01-05 | 5.13 | 5.20 | 5.08 | 5.09 | +0.20% | 36,489,219 |
| 2026-01-02 | 5.04 | 5.13 | 5.01 | 5.08 | +1.80% | 27,493,971 |
| 2025-12-31 | 5.07 | 5.09 | 4.98 | 4.99 | -1.58% | 21,767,070 |
| 2025-12-30 | 5.12 | 5.14 | 5.00 | 5.07 | -0.59% | 41,079,602 |
| 2025-12-29 | 5.12 | 5.23 | 5.09 | 5.10 | -0.97% | 24,028,199 |
| 2025-12-26 | 5.14 | 5.16 | 5.08 | 5.15 | +0.39% | 20,772,430 |
| 2025-12-24 | 5.08 | 5.15 | 5.03 | 5.13 | +0.98% | 14,531,630 |
| 2025-12-23 | 5.17 | 5.24 | 5.07 | 5.08 | -1.93% | 34,138,609 |
| 2025-12-22 | 5.02 | 5.28 | 5.01 | 5.18 | +5.07% | 32,166,490 |
| 2025-12-19 | 4.97 | 5.03 | 4.91 | 4.93 | +0.20% | 40,602,367 |
| 2025-12-18 | 4.90 | 4.97 | 4.89 | 4.92 | +1.03% | 28,343,240 |
| 2025-12-17 | 4.97 | 4.97 | 4.85 | 4.87 | -1.62% | 70,858,781 |
| 2025-12-16 | 5.00 | 5.05 | 4.92 | 4.95 | -1.39% | 39,244,859 |
| 2025-12-15 | 5.15 | 5.16 | 4.99 | 5.02 | -2.52% | 55,131,910 |
| 2025-12-12 | 5.19 | 5.27 | 5.11 | 5.15 | -0.58% | 28,823,150 |
| 2025-12-11 | 5.14 | 5.19 | 5.09 | 5.18 | +0.00% | 32,941,230 |
| 2025-12-10 | 5.10 | 5.24 | 5.05 | 5.18 | +0.58% | 55,972,391 |
| 2025-12-09 | 5.11 | 5.21 | 5.08 | 5.15 | -0.19% | 50,690,594 |
| 2025-12-08 | 5.19 | 5.26 | 5.11 | 5.16 | -0.58% | 34,257,441 |
| 2025-12-05 | 5.29 | 5.35 | 5.18 | 5.19 | -2.08% | 42,094,719 |
| 2025-12-04 | 5.21 | 5.35 | 5.20 | 5.30 | +0.57% | 31,185,230 |
| 2025-12-03 | 5.24 | 5.30 | 5.15 | 5.27 | +0.19% | 34,722,219 |
| 2025-12-02 | 5.25 | 5.31 | 5.22 | 5.26 | -0.19% | 33,420,441 |
| 2025-12-01 | 5.36 | 5.37 | 5.25 | 5.27 | -3.30% | 30,358,800 |
| 2025-11-28 | 5.41 | 5.50 | 5.36 | 5.45 | +2.44% | 23,584,700 |
| 2025-11-26 | 5.29 | 5.36 | 5.21 | 5.32 | +1.53% | 36,742,887 |
| 2025-11-25 | 5.27 | 5.34 | 5.19 | 5.24 | -0.19% | 42,646,398 |
| 2025-11-24 | 5.17 | 5.37 | 5.11 | 5.25 | +7.14% | 89,782,016 |
| 2025-11-21 | 5.01 | 5.06 | 4.82 | 4.90 | -1.61% | 72,818,914 |
| 2025-11-20 | 5.41 | 5.41 | 4.96 | 4.98 | -6.21% | 83,061,266 |
| 2025-11-19 | 5.30 | 5.38 | 5.25 | 5.31 | -0.19% | 58,833,031 |
| 2025-11-18 | 5.30 | 5.37 | 5.22 | 5.32 | -0.19% | 58,324,359 |
| 2025-11-17 | 5.38 | 5.52 | 5.27 | 5.33 | -1.48% | 42,280,648 |
| 2025-11-14 | 5.38 | 5.53 | 5.36 | 5.41 | -2.35% | 40,982,180 |
| 2025-11-13 | 5.71 | 5.72 | 5.48 | 5.54 | -4.32% | 52,359,520 |
| 2025-11-12 | 5.85 | 6.02 | 5.78 | 5.79 | -1.53% | 47,395,930 |
| 2025-11-11 | 6.01 | 6.24 | 5.80 | 5.88 | -0.34% | 63,902,320 |
| 2025-11-10 | 5.78 | 6.00 | 5.73 | 5.90 | +6.12% | 59,920,566 |
| 2025-11-07 | 5.70 | 5.79 | 5.45 | 5.56 | -1.24% | 85,490,312 |
| 2025-11-06 | 5.70 | 5.83 | 5.54 | 5.63 | -0.18% | 52,901,168 |
| 2025-11-05 | 5.82 | 5.86 | 5.62 | 5.64 | -2.51% | 83,244,797 |
| 2025-11-04 | 5.57 | 5.82 | 5.36 | 5.79 | -4.70% | 112,273,797 |
| 2025-11-03 | 6.01 | 6.12 | 5.90 | 6.07 | +1.00% | 79,564,703 |
| 2025-10-31 | 5.97 | 6.08 | 5.95 | 6.01 | +0.50% | 41,950,152 |
| 2025-10-30 | 6.00 | 6.08 | 5.92 | 5.98 | -1.16% | 39,456,840 |
| 2025-10-29 | 5.94 | 6.09 | 5.85 | 6.05 | +1.85% | 55,308,641 |
| 2025-10-28 | 6.23 | 6.24 | 5.90 | 5.94 | -2.94% | 48,236,566 |
| 2025-10-27 | 6.00 | 6.13 | 5.91 | 6.12 | +4.62% | 51,338,078 |
| 2025-10-24 | 5.84 | 5.92 | 5.77 | 5.85 | +2.27% | 50,349,230 |
| 2025-10-23 | 5.67 | 5.76 | 5.58 | 5.72 | +1.78% | 51,345,262 |
| 2025-10-22 | 5.62 | 5.62 | 5.42 | 5.62 | +0.36% | 48,402,602 |
| 2025-10-21 | 5.68 | 5.68 | 5.54 | 5.60 | -1.23% | 48,870,441 |
| 2025-10-20 | 5.79 | 5.81 | 5.65 | 5.67 | +0.53% | 30,957,461 |
| 2025-10-17 | 5.62 | 5.67 | 5.54 | 5.64 | -1.23% | 41,462,609 |
| 2025-10-16 | 5.95 | 5.99 | 5.64 | 5.71 | -3.55% | 39,900,551 |
| 2025-10-15 | 6.06 | 6.14 | 5.90 | 5.92 | +0.17% | 37,986,809 |
| 2025-10-14 | 5.79 | 6.02 | 5.70 | 5.91 | -0.34% | 31,275,010 |
| 2025-10-13 | 5.99 | 6.07 | 5.89 | 5.93 | +1.19% | 27,376,500 |
| 2025-10-10 | 6.12 | 6.14 | 5.84 | 5.86 | -5.02% | 52,095,711 |
| 2025-10-09 | 6.38 | 6.40 | 6.07 | 6.17 | -2.99% | 39,888,480 |
| 2025-10-08 | 6.33 | 6.44 | 6.23 | 6.36 | +1.44% | 31,303,439 |
| 2025-10-07 | 6.55 | 6.60 | 6.24 | 6.27 | -1.88% | 41,965,793 |
| 2025-10-06 | 6.28 | 6.45 | 6.14 | 6.39 | +3.73% | 51,292,328 |
| 2025-10-03 | 6.12 | 6.22 | 6.06 | 6.16 | +1.82% | 50,405,559 |
| 2025-10-02 | 5.99 | 6.07 | 5.90 | 6.05 | +2.54% | 47,729,848 |
| 2025-10-01 | 6.04 | 6.22 | 5.83 | 5.90 | -1.99% | 71,049,219 |
| 2025-09-30 | 6.06 | 6.15 | 5.99 | 6.02 | -1.47% | 38,654,992 |
| 2025-09-29 | 6.12 | 6.17 | 5.93 | 6.11 | +0.00% | 32,120,381 |
| 2025-09-26 | 6.21 | 6.22 | 6.04 | 6.11 | -2.24% | 38,493,359 |
| 2025-09-25 | 6.13 | 6.27 | 5.99 | 6.25 | +0.48% | 68,323,211 |
| 2025-09-24 | 6.30 | 6.43 | 6.16 | 6.22 | -1.58% | 58,607,141 |
| 2025-09-23 | 6.48 | 6.62 | 6.26 | 6.32 | -2.02% | 55,175,238 |
| 2025-09-22 | 6.25 | 6.58 | 6.22 | 6.45 | +0.94% | 96,489,023 |
| 2025-09-19 | 6.39 | 6.50 | 6.32 | 6.39 | +0.63% | 53,037,070 |
| 2025-09-18 | 6.13 | 6.50 | 6.06 | 6.35 | +4.10% | 94,937,156 |
| 2025-09-17 | 6.13 | 6.13 | 5.92 | 6.10 | -3.48% | 110,391,297 |
| 2025-09-16 | 6.12 | 6.42 | 5.91 | 6.32 | +2.93% | 111,341,906 |
| 2025-09-15 | 5.90 | 6.16 | 5.61 | 6.14 | +2.33% | 110,348,898 |
| 2025-09-12 | 5.55 | 6.03 | 5.51 | 6.00 | +8.50% | 110,319,203 |
| 2025-09-11 | 5.29 | 5.57 | 5.22 | 5.53 | +4.34% | 85,350,125 |
| 2025-09-10 | 5.30 | 5.34 | 5.24 | 5.30 | +0.19% | 39,979,930 |
| 2025-09-09 | 5.16 | 5.30 | 5.09 | 5.29 | +1.93% | 42,873,391 |
| 2025-09-08 | 5.17 | 5.30 | 5.16 | 5.19 | +0.58% | 33,633,633 |
| 2025-09-05 | 5.09 | 5.18 | 5.06 | 5.16 | +2.18% | 35,099,871 |
| 2025-09-04 | 4.89 | 5.09 | 4.88 | 5.05 | +2.64% | 36,213,102 |
| 2025-09-03 | 4.93 | 4.99 | 4.89 | 4.92 | -0.20% | 27,014,580 |
| 2025-09-02 | 4.92 | 4.96 | 4.84 | 4.93 | -1.20% | 26,845,971 |
| 2025-08-29 | 4.95 | 5.01 | 4.91 | 4.99 | +0.40% | 36,145,859 |
| 2025-08-28 | 4.96 | 5.02 | 4.90 | 4.97 | +0.40% | 17,844,590 |
| 2025-08-27 | 4.99 | 5.02 | 4.94 | 4.95 | -1.00% | 17,636,750 |
| 2025-08-26 | 5.00 | 5.01 | 4.93 | 5.00 | -0.20% | 31,901,289 |
| 2025-08-25 | 5.10 | 5.12 | 4.99 | 5.01 | -2.34% | 26,740,221 |
| 2025-08-22 | 5.05 | 5.17 | 4.99 | 5.13 | +2.40% | 24,241,510 |
| 2025-08-21 | 5.03 | 5.07 | 5.00 | 5.01 | -0.40% | 13,694,950 |
| 2025-08-20 | 5.04 | 5.04 | 4.90 | 5.03 | -0.40% | 25,642,590 |
| 2025-08-19 | 5.12 | 5.26 | 5.05 | 5.05 | -0.98% | 33,067,859 |
| 2025-08-18 | 5.13 | 5.15 | 5.08 | 5.10 | -0.58% | 16,970,770 |
| 2025-08-15 | 5.13 | 5.23 | 5.11 | 5.13 | +0.00% | 17,794,131 |
| 2025-08-14 | 5.13 | 5.19 | 5.05 | 5.13 | +0.20% | 21,178,119 |
| 2025-08-13 | 5.03 | 5.15 | 4.97 | 5.12 | +2.61% | 35,414,230 |
| 2025-08-12 | 4.86 | 4.99 | 4.84 | 4.99 | +3.53% | 23,801,609 |
| 2025-08-11 | 4.87 | 4.89 | 4.77 | 4.82 | -1.23% | 18,079,221 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+9.67%). Worst month: Mar (-4.57%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Grab Holdings Ltd's (GRAB) latest close?
3.66 on 2026-08-07, from the Closelook data lake's daily price record.
What is GRAB's 52-week high and low?
6.62 high and 3.18 low over the trailing 52 weeks, as of 2026-08-07.
What is Grab Holdings Ltd's strongest and weakest month historically?
Historically, GRAB's strongest calendar month has been Sep (average +9.67%) and its weakest Mar (average -4.57%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.