Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,825.99 -51.06 (-0.65%) Bitcoin USD
64,765.41 +3,280.31 (+5.34%) CMC Crypto 200
1,333.61 +20.99 (+1.63%)
Grab Holdings Limited (GRAB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.2600 | 3.4200 | 3.2300 | 3.3900 | 3.3900 | 50,804,000 |
| 17 Apr 2024 | 3.2600 | 3.3300 | 3.2000 | 3.2100 | 3.2100 | 20,708,700 |
| 16 Apr 2024 | 3.2500 | 3.3000 | 3.2300 | 3.2700 | 3.2700 | 14,432,200 |
| 15 Apr 2024 | 3.3200 | 3.3500 | 3.2900 | 3.3100 | 3.3100 | 26,269,500 |
| 12 Apr 2024 | 3.3500 | 3.4000 | 3.3000 | 3.3300 | 3.3300 | 22,255,200 |
| 11 Apr 2024 | 3.3000 | 3.4050 | 3.2900 | 3.3900 | 3.3900 | 42,476,600 |
| 10 Apr 2024 | 3.2800 | 3.3300 | 3.2600 | 3.3300 | 3.3300 | 19,762,500 |
| 09 Apr 2024 | 3.3300 | 3.3500 | 3.2700 | 3.2900 | 3.2900 | 14,561,800 |
| 08 Apr 2024 | 3.2300 | 3.3100 | 3.2200 | 3.3000 | 3.3000 | 28,249,200 |
| 05 Apr 2024 | 3.1300 | 3.2500 | 3.1100 | 3.2400 | 3.2400 | 29,868,200 |
| 04 Apr 2024 | 3.2500 | 3.2800 | 3.1500 | 3.1600 | 3.1600 | 19,488,600 |
| 03 Apr 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2300 | 3.2300 | 16,414,200 |
| 02 Apr 2024 | 3.2100 | 3.2400 | 3.1800 | 3.2100 | 3.2100 | 28,579,100 |
| 01 Apr 2024 | 3.1300 | 3.2000 | 3.1200 | 3.1900 | 3.1900 | 21,062,500 |
| 28 Mar 2024 | 3.1900 | 3.2050 | 3.1200 | 3.1400 | 3.1400 | 24,603,300 |
| 27 Mar 2024 | 3.1500 | 3.2000 | 3.1300 | 3.2000 | 3.2000 | 20,693,200 |
| 26 Mar 2024 | 3.1900 | 3.2000 | 3.1500 | 3.1600 | 3.1600 | 13,627,100 |
| 25 Mar 2024 | 3.1850 | 3.1850 | 3.1200 | 3.1400 | 3.1400 | 10,204,500 |
| 22 Mar 2024 | 3.2000 | 3.2200 | 3.1300 | 3.1500 | 3.1500 | 21,435,100 |
| 21 Mar 2024 | 3.2200 | 3.2700 | 3.2100 | 3.2500 | 3.2500 | 21,843,900 |
| 20 Mar 2024 | 3.1800 | 3.2100 | 3.1500 | 3.2000 | 3.2000 | 27,859,700 |
| 19 Mar 2024 | 3.1800 | 3.2100 | 3.1300 | 3.1800 | 3.1800 | 19,614,000 |
| 18 Mar 2024 | 3.2100 | 3.2200 | 3.1500 | 3.1700 | 3.1700 | 16,099,000 |
| 15 Mar 2024 | 3.2100 | 3.2600 | 3.1700 | 3.1700 | 3.1700 | 126,286,000 |
| 14 Mar 2024 | 3.2600 | 3.2900 | 3.2000 | 3.2400 | 3.2400 | 13,610,200 |
| 13 Mar 2024 | 3.2200 | 3.3100 | 3.1650 | 3.2300 | 3.2300 | 16,985,200 |
| 12 Mar 2024 | 3.1900 | 3.2600 | 3.1600 | 3.2200 | 3.2200 | 21,203,700 |
| 11 Mar 2024 | 3.1000 | 3.1700 | 3.0900 | 3.1700 | 3.1700 | 37,032,800 |
| 08 Mar 2024 | 3.2150 | 3.2200 | 3.0600 | 3.0800 | 3.0800 | 27,521,300 |
| 07 Mar 2024 | 3.1300 | 3.2000 | 3.1150 | 3.2000 | 3.2000 | 44,075,200 |
| 06 Mar 2024 | 3.1500 | 3.1700 | 3.0900 | 3.1000 | 3.1000 | 33,835,700 |
| 05 Mar 2024 | 3.0800 | 3.1400 | 3.0600 | 3.0900 | 3.0900 | 31,027,700 |
| 04 Mar 2024 | 3.1100 | 3.1100 | 3.0200 | 3.0700 | 3.0700 | 23,564,400 |
| 01 Mar 2024 | 3.0700 | 3.1300 | 3.0700 | 3.1000 | 3.1000 | 15,168,400 |
| 29 Feb 2024 | 3.1200 | 3.1300 | 3.0400 | 3.0700 | 3.0700 | 30,436,800 |
| 28 Feb 2024 | 3.1500 | 3.1550 | 3.0800 | 3.0800 | 3.0800 | 14,180,500 |
| 27 Feb 2024 | 3.2400 | 3.2400 | 3.1300 | 3.1450 | 3.1450 | 14,993,800 |
| 26 Feb 2024 | 3.1900 | 3.1900 | 3.1200 | 3.1900 | 3.1900 | 14,166,800 |
| 23 Feb 2024 | 3.2000 | 3.2350 | 3.0800 | 3.1600 | 3.1600 | 28,013,100 |
| 22 Feb 2024 | 3.3000 | 3.3900 | 3.1200 | 3.1600 | 3.1600 | 73,363,100 |
| 21 Feb 2024 | 3.5000 | 3.5700 | 3.4400 | 3.4500 | 3.4500 | 34,178,400 |
| 20 Feb 2024 | 3.5600 | 3.5700 | 3.4400 | 3.4900 | 3.4900 | 29,517,400 |
| 16 Feb 2024 | 3.6000 | 3.6000 | 3.5100 | 3.5300 | 3.5300 | 30,141,700 |
| 15 Feb 2024 | 3.4600 | 3.5800 | 3.4600 | 3.5200 | 3.5200 | 39,258,500 |
| 14 Feb 2024 | 3.3200 | 3.4300 | 3.3100 | 3.4100 | 3.4100 | 33,123,100 |
| 13 Feb 2024 | 3.3100 | 3.3200 | 3.2500 | 3.3000 | 3.3000 | 11,337,800 |
| 12 Feb 2024 | 3.4300 | 3.4300 | 3.3000 | 3.3400 | 3.3400 | 53,971,500 |
| 09 Feb 2024 | 3.4100 | 3.4500 | 3.3200 | 3.4300 | 3.4300 | 21,549,500 |
| 08 Feb 2024 | 3.3000 | 3.3480 | 3.2600 | 3.3200 | 3.3200 | 18,726,000 |
| 07 Feb 2024 | 3.2500 | 3.3200 | 3.2300 | 3.3000 | 3.3000 | 15,849,000 |
| 06 Feb 2024 | 3.1900 | 3.2900 | 3.1900 | 3.2500 | 3.2500 | 17,581,000 |
| 05 Feb 2024 | 3.1600 | 3.2250 | 3.1300 | 3.2100 | 3.2100 | 22,493,500 |
| 02 Feb 2024 | 3.1300 | 3.2200 | 3.1000 | 3.2200 | 3.2200 | 16,326,500 |
| 01 Feb 2024 | 3.1000 | 3.1500 | 3.0700 | 3.1300 | 3.1300 | 9,159,700 |
| 31 Jan 2024 | 3.0600 | 3.1500 | 3.0600 | 3.0700 | 3.0700 | 13,411,100 |
| 30 Jan 2024 | 3.2300 | 3.2300 | 3.0600 | 3.0800 | 3.0800 | 18,332,400 |
| 29 Jan 2024 | 3.2000 | 3.2400 | 3.1600 | 3.2400 | 3.2400 | 9,585,500 |
| 26 Jan 2024 | 3.1600 | 3.2000 | 3.1600 | 3.1700 | 3.1700 | 7,505,500 |
| 25 Jan 2024 | 3.2200 | 3.2200 | 3.1500 | 3.1600 | 3.1600 | 9,308,400 |
| 24 Jan 2024 | 3.1900 | 3.2200 | 3.1500 | 3.1700 | 3.1700 | 9,640,400 |
| 23 Jan 2024 | 3.0700 | 3.1500 | 3.0700 | 3.1300 | 3.1300 | 12,467,600 |
| 22 Jan 2024 | 3.0100 | 3.0900 | 3.0000 | 3.0300 | 3.0300 | 11,842,700 |
| 19 Jan 2024 | 3.0400 | 3.0400 | 2.9400 | 3.0000 | 3.0000 | 11,652,800 |
| 18 Jan 2024 | 3.0100 | 3.0900 | 2.9800 | 3.0000 | 3.0000 | 27,393,900 |
| 17 Jan 2024 | 3.0200 | 3.0300 | 2.9000 | 2.9200 | 2.9200 | 46,965,300 |
| 16 Jan 2024 | 3.2000 | 3.2000 | 3.0700 | 3.0900 | 3.0900 | 20,158,400 |
| 12 Jan 2024 | 3.2200 | 3.2800 | 3.2000 | 3.2100 | 3.2100 | 14,188,300 |
| 11 Jan 2024 | 3.2800 | 3.3300 | 3.2200 | 3.2500 | 3.2500 | 12,935,600 |
| 10 Jan 2024 | 3.2900 | 3.3300 | 3.2700 | 3.3200 | 3.3200 | 9,743,300 |
| 09 Jan 2024 | 3.3200 | 3.3800 | 3.3200 | 3.3300 | 3.3300 | 17,677,500 |
| 08 Jan 2024 | 3.2300 | 3.3700 | 3.2000 | 3.3600 | 3.3600 | 18,017,700 |
| 05 Jan 2024 | 3.2200 | 3.3200 | 3.1700 | 3.2700 | 3.2700 | 13,292,100 |
| 04 Jan 2024 | 3.2400 | 3.2900 | 3.2400 | 3.2500 | 3.2500 | 14,177,800 |
| 03 Jan 2024 | 3.2300 | 3.3000 | 3.1900 | 3.2850 | 3.2850 | 26,467,500 |
| 02 Jan 2024 | 3.3700 | 3.3700 | 3.2600 | 3.3000 | 3.3000 | 18,982,900 |
| 29 Dec 2023 | 3.2900 | 3.4000 | 3.2700 | 3.3700 | 3.3700 | 17,679,200 |
| 28 Dec 2023 | 3.3000 | 3.3400 | 3.2300 | 3.2500 | 3.2500 | 16,691,300 |
| 27 Dec 2023 | 3.3000 | 3.3300 | 3.2500 | 3.2700 | 3.2700 | 7,653,900 |
| 26 Dec 2023 | 3.2200 | 3.2600 | 3.1900 | 3.2600 | 3.2600 | 7,895,300 |
| 22 Dec 2023 | 3.2600 | 3.2700 | 3.2000 | 3.2200 | 3.2200 | 12,109,200 |
| 21 Dec 2023 | 3.2000 | 3.2800 | 3.1700 | 3.2600 | 3.2600 | 23,871,500 |
| 20 Dec 2023 | 3.2800 | 3.2900 | 3.1600 | 3.1700 | 3.1700 | 17,314,300 |
| 19 Dec 2023 | 3.1700 | 3.2680 | 3.1600 | 3.2500 | 3.2500 | 30,853,200 |
| 18 Dec 2023 | 3.1400 | 3.1800 | 3.1300 | 3.1600 | 3.1600 | 16,353,800 |
| 15 Dec 2023 | 3.1900 | 3.1900 | 3.1000 | 3.1500 | 3.1500 | 22,113,800 |
| 14 Dec 2023 | 3.1900 | 3.2300 | 3.1000 | 3.1400 | 3.1400 | 32,658,300 |
| 13 Dec 2023 | 3.0900 | 3.1400 | 3.0550 | 3.1400 | 3.1400 | 19,792,000 |
| 12 Dec 2023 | 3.0800 | 3.1100 | 3.0300 | 3.0700 | 3.0700 | 13,426,900 |
| 11 Dec 2023 | 3.1250 | 3.1600 | 3.0700 | 3.0800 | 3.0800 | 12,921,300 |
| 08 Dec 2023 | 3.1300 | 3.1500 | 3.1100 | 3.1500 | 3.1500 | 24,983,500 |
| 07 Dec 2023 | 3.0800 | 3.1300 | 3.0500 | 3.1100 | 3.1100 | 18,723,000 |
| 06 Dec 2023 | 3.1500 | 3.1800 | 3.0800 | 3.0900 | 3.0900 | 25,808,200 |
| 05 Dec 2023 | 3.1200 | 3.1650 | 3.1000 | 3.1400 | 3.1400 | 18,192,800 |
| 04 Dec 2023 | 3.0900 | 3.1850 | 3.0800 | 3.1500 | 3.1500 | 25,401,800 |
| 01 Dec 2023 | 3.0400 | 3.1200 | 3.0400 | 3.0700 | 3.0700 | 23,317,000 |
| 30 Nov 2023 | 3.0200 | 3.0940 | 3.0000 | 3.0400 | 3.0400 | 50,506,600 |
| 29 Nov 2023 | 3.0800 | 3.1100 | 3.0600 | 3.0800 | 3.0800 | 16,142,900 |
| 28 Nov 2023 | 3.0600 | 3.1500 | 3.0400 | 3.0500 | 3.0500 | 15,260,000 |
| 27 Nov 2023 | 3.1000 | 3.1400 | 3.0600 | 3.0600 | 3.0600 | 17,616,300 |
| 24 Nov 2023 | 3.0900 | 3.1300 | 3.0810 | 3.1200 | 3.1200 | 8,021,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.