Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GRAB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 30 2024 | 3.65 | 0.01 | 0.27% | 3.61 | 3.69 | 3.60 | 24,271,476 |
| May 29 2024 | 3.64 | -0.01 | -0.27% | 3.60 | 3.66 | 3.59 | 11,758,118 |
| May 28 2024 | 3.65 | -0.01 | -0.27% | 3.695 | 3.695 | 3.64 | 8,109,557 |
| May 24 2024 | 3.66 | -0.01 | -0.27% | 3.65 | 3.71 | 3.64 | 21,924,344 |
| May 23 2024 | 3.67 | -0.03 | -0.81% | 3.70 | 3.70 | 3.61 | 23,554,728 |
| May 22 2024 | 3.70 | -0.02 | -0.54% | 3.74 | 3.77 | 3.69 | 32,068,686 |
| May 21 2024 | 3.72 | -0.02 | -0.53% | 3.72 | 3.74 | 3.66 | 19,341,659 |
| May 20 2024 | 3.74 | 0.02 | 0.54% | 3.70 | 3.75 | 3.68 | 37,363,398 |
| May 17 2024 | 3.72 | 0.07 | 1.92% | 3.69 | 3.74 | 3.66 | 27,333,720 |
| May 16 2024 | 3.65 | 0.05 | 1.39% | 3.76 | 3.77 | 3.64 | 61,921,365 |
| May 15 2024 | 3.60 | 0.04 | 1.12% | 3.63 | 3.63 | 3.55 | 23,595,234 |
| May 14 2024 | 3.56 | 0.02 | 0.56% | 3.56 | 3.60 | 3.53 | 21,703,122 |
| May 13 2024 | 3.54 | 0.04 | 1.14% | 3.51 | 3.56 | 3.50 | 21,841,584 |
| May 10 2024 | 3.50 | -0.05 | -1.41% | 3.59 | 3.59 | 3.50 | 20,055,246 |
| May 09 2024 | 3.55 | 0.05 | 1.57% | 3.49 | 3.565 | 3.48 | 21,453,841 |
| May 08 2024 | 3.495 | -0.01 | -0.14% | 3.45 | 3.51 | 3.45 | 16,314,605 |
| May 07 2024 | 3.50 | -0.03 | -0.71% | 3.50 | 3.51 | 3.47 | 14,911,533 |
| May 06 2024 | 3.525 | -0.01 | -0.14% | 3.54 | 3.55 | 3.50 | 12,519,510 |
| May 03 2024 | 3.53 | 0.03 | 0.86% | 3.54 | 3.55 | 3.49 | 14,364,030 |
| May 02 2024 | 3.50 | 0.01 | 0.29% | 3.49 | 3.50 | 3.43 | 24,444,237 |
| May 01 2024 | 3.49 | -0.01 | -0.14% | 3.48 | 3.53 | 3.47 | 13,521,146 |
| Apr 30 2024 | 3.495 | -0.01 | -0.14% | 3.49 | 3.51 | 3.47 | 20,546,627 |
| Apr 29 2024 | 3.50 | 0.00 | 0.00% | 3.53 | 3.54 | 3.47 | 16,225,932 |
| Apr 26 2024 | 3.50 | 0.00 | 0.00% | 3.55 | 3.56 | 3.49 | 26,844,723 |
| Apr 25 2024 | 3.50 | 0.02 | 0.57% | 3.50 | 3.53 | 3.47 | 16,259,626 |
| Apr 24 2024 | 3.48 | -0.03 | -0.85% | 3.57 | 3.57 | 3.41 | 22,166,138 |
| Apr 23 2024 | 3.51 | 0.16 | 4.78% | 3.41 | 3.55 | 3.36 | 70,710,220 |
| Apr 22 2024 | 3.35 | -0.02 | -0.59% | 3.41 | 3.42 | 3.31 | 28,418,554 |
| Apr 19 2024 | 3.37 | -0.02 | -0.59% | 3.42 | 3.425 | 3.35 | 17,874,354 |
| Apr 18 2024 | 3.39 | 0.18 | 5.61% | 3.26 | 3.42 | 3.23 | 50,814,117 |
| Apr 17 2024 | 3.21 | -0.06 | -1.83% | 3.26 | 3.33 | 3.20 | 20,696,519 |
| Apr 16 2024 | 3.27 | -0.04 | -1.21% | 3.25 | 3.30 | 3.23 | 13,171,788 |
| Apr 15 2024 | 3.31 | -0.02 | -0.60% | 3.32 | 3.35 | 3.29 | 26,264,259 |
| Apr 12 2024 | 3.33 | -0.06 | -1.77% | 3.36 | 3.40 | 3.30 | 22,255,854 |
| Apr 11 2024 | 3.39 | 0.06 | 1.80% | 3.30 | 3.405 | 3.29 | 42,445,696 |
| Apr 10 2024 | 3.33 | 0.04 | 1.22% | 3.28 | 3.33 | 3.28 | 19,251,547 |
| Apr 09 2024 | 3.29 | -0.01 | -0.30% | 3.33 | 3.35 | 3.27 | 14,560,386 |
| Apr 08 2024 | 3.30 | 0.06 | 1.85% | 3.23 | 3.31 | 3.22 | 28,247,989 |
| Apr 05 2024 | 3.24 | 0.08 | 2.53% | 3.13 | 3.25 | 3.11 | 29,252,432 |
| Apr 04 2024 | 3.16 | -0.07 | -2.17% | 3.25 | 3.28 | 3.15 | 19,484,456 |
| Apr 03 2024 | 3.23 | 0.02 | 0.62% | 3.20 | 3.25 | 3.20 | 16,412,959 |
| Apr 02 2024 | 3.21 | 0.02 | 0.63% | 3.23 | 3.23 | 3.18 | 26,443,225 |
| Apr 01 2024 | 3.19 | 0.05 | 1.59% | 3.13 | 3.20 | 3.12 | 21,060,830 |
| Mar 28 2024 | 3.14 | -0.06 | -1.88% | 3.18 | 3.205 | 3.12 | 24,600,959 |
| Mar 27 2024 | 3.20 | 0.04 | 1.27% | 3.15 | 3.20 | 3.13 | 20,692,909 |
| Mar 26 2024 | 3.16 | 0.02 | 0.64% | 3.19 | 3.20 | 3.15 | 13,623,343 |
| Mar 25 2024 | 3.14 | -0.01 | -0.32% | 3.185 | 3.185 | 3.12 | 10,200,149 |
| Mar 22 2024 | 3.15 | -0.10 | -3.08% | 3.20 | 3.22 | 3.13 | 21,443,589 |
| Mar 21 2024 | 3.25 | 0.05 | 1.56% | 3.22 | 3.27 | 3.21 | 21,828,019 |
| Mar 20 2024 | 3.20 | 0.02 | 0.63% | 3.18 | 3.21 | 3.15 | 27,857,133 |
| Mar 19 2024 | 3.18 | 0.01 | 0.32% | 3.18 | 3.21 | 3.1301 | 19,610,578 |
| Mar 18 2024 | 3.17 | 0.00 | 0.00% | 3.21 | 3.22 | 3.15 | 16,098,324 |
| Mar 15 2024 | 3.17 | -0.07 | -2.16% | 3.21 | 3.24 | 3.17 | 125,554,182 |
| Mar 14 2024 | 3.24 | 0.01 | 0.31% | 3.26 | 3.29 | 3.20 | 13,594,567 |
| Mar 13 2024 | 3.23 | 0.01 | 0.31% | 3.22 | 3.31 | 3.165 | 16,983,555 |
| Mar 12 2024 | 3.22 | 0.05 | 1.58% | 3.19 | 3.26 | 3.16 | 21,202,662 |
| Mar 11 2024 | 3.17 | 0.09 | 2.92% | 3.10 | 3.17 | 3.09 | 37,028,165 |
| Mar 08 2024 | 3.08 | -0.12 | -3.75% | 3.215 | 3.22 | 3.06 | 27,526,228 |
| Mar 07 2024 | 3.20 | 0.10 | 3.23% | 3.13 | 3.20 | 3.115 | 44,073,769 |
| Mar 06 2024 | 3.10 | 0.01 | 0.32% | 3.15 | 3.17 | 3.09 | 33,826,918 |
| Mar 05 2024 | 3.09 | 0.02 | 0.65% | 3.08 | 3.14 | 3.06 | 31,020,161 |
| Mar 04 2024 | 3.07 | -0.03 | -0.97% | 3.11 | 3.11 | 3.02 | 23,551,368 |
