NASDAQ:GRAB | Historical Stock Price | Grab Holdings Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-12-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.19$3.31$5.00$7.55$11.39$17.192020-12-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.37$3.3717,695,100——
2023-12-28$3.25$3.2516,691,300——
2023-12-27$3.27$3.277,653,900——
2023-12-26$3.26$3.267,895,300——
2023-12-22$3.22$3.2212,110,600——
2023-12-21$3.26$3.2623,871,500——
2023-12-20$3.17$3.1717,314,300——
2023-12-19$3.25$3.2530,853,200——
2023-12-18$3.16$3.1616,353,800——
2023-12-15$3.15$3.1523,480,600——
2023-12-14$3.14$3.1432,658,300——
2023-12-13$3.14$3.1419,792,000——
2023-12-12$3.07$3.0713,426,900——
2023-12-11$3.08$3.0812,921,300——
2023-12-08$3.15$3.1524,985,700——
2023-12-07$3.11$3.1118,723,000——
2023-12-06$3.09$3.0925,808,200——
2023-12-05$3.14$3.1418,192,800——
2023-12-04$3.15$3.1525,401,800——
2023-12-01$3.07$3.0723,320,200——
2023-11-30$3.04$3.0450,506,600——
2023-11-29$3.08$3.0816,142,900——
2023-11-28$3.05$3.0515,260,000——
2023-11-27$3.06$3.0617,616,300——
2023-11-24$3.12$3.128,021,800——
2023-11-22$3.13$3.1315,348,100——
2023-11-21$3.13$3.1322,846,200——
2023-11-20$3.23$3.2324,865,500——
2023-11-17$3.31$3.3119,511,100——
2023-11-16$3.29$3.2928,915,500——
2023-11-15$3.42$3.4219,083,800——
2023-11-14$3.32$3.3223,279,600——
2023-11-13$3.33$3.3322,343,900——
2023-11-10$3.27$3.2717,423,100——
2023-11-09$3.29$3.2926,811,500——
2023-11-08$3.19$3.1920,365,900——
2023-11-07$3.17$3.1721,381,300——
2023-11-06$3.14$3.1425,308,900——
2023-11-03$3.16$3.1620,086,300——
2023-11-02$3.13$3.1315,304,400——
2023-11-01$3.05$3.0515,137,300——
2023-10-31$3.07$3.0714,900,900——
2023-10-30$3.10$3.1011,150,700——
2023-10-27$3.03$3.0320,551,800——
2023-10-26$3.08$3.0824,542,200——
2023-10-25$3.20$3.2020,352,900——
2023-10-24$3.28$3.2812,833,900——
2023-10-23$3.25$3.2522,944,800——
2023-10-20$3.27$3.2715,941,000——
2023-10-19$3.30$3.3014,667,500——
2023-10-18$3.33$3.3310,501,900——
2023-10-17$3.43$3.4311,997,800——
2023-10-16$3.42$3.4222,883,500——
2023-10-13$3.42$3.4225,474,100——
2023-10-12$3.47$3.4713,216,900——
2023-10-11$3.49$3.4910,962,200——
2023-10-10$3.53$3.5311,492,700——
2023-10-09$3.44$3.4413,512,600——
2023-10-06$3.50$3.509,389,800——
2023-10-05$3.48$3.4816,904,000——
2023-10-04$3.40$3.4018,224,300——
2023-10-03$3.35$3.3527,370,300——
2023-10-02$3.48$3.4819,845,600——
2023-09-29$3.54$3.5415,580,200——
2023-09-28$3.47$3.4714,482,300——
2023-09-27$3.38$3.3820,921,100——
2023-09-26$3.40$3.4011,458,800——
2023-09-25$3.43$3.4310,990,000——
2023-09-22$3.43$3.438,708,200——
2023-09-21$3.46$3.4613,790,300——
2023-09-20$3.46$3.4613,639,700——
2023-09-19$3.49$3.4921,918,000——
2023-09-18$3.53$3.5312,394,500——
2023-09-15$3.55$3.5514,330,400——
2023-09-14$3.51$3.5118,098,700——
2023-09-13$3.53$3.5386,285,700——
2023-09-12$3.79$3.7917,665,000——
2023-09-11$3.74$3.7413,866,300——
2023-09-08$3.72$3.7213,444,300——
2023-09-07$3.73$3.7317,496,800——
2023-09-06$3.68$3.6820,398,800——
2023-09-05$3.81$3.8115,539,100——
2023-09-01$3.83$3.8322,363,600——
2023-08-31$3.77$3.7731,974,900——
2023-08-30$3.74$3.7428,816,400——
2023-08-29$3.77$3.7717,629,700——
2023-08-28$3.69$3.6923,646,800——
2023-08-25$3.70$3.7016,983,800——
2023-08-24$3.66$3.6620,518,600——
2023-08-23$3.70$3.7044,219,300——
2023-08-22$3.34$3.3425,433,200——
2023-08-21$3.27$3.2718,499,000——
2023-08-18$3.24$3.2414,506,700——
2023-08-17$3.26$3.2614,006,600——
2023-08-16$3.30$3.3018,491,600——
2023-08-15$3.40$3.4015,835,700——
2023-08-14$3.49$3.4917,327,700——
2023-08-11$3.50$3.5017,331,200——
2023-08-10$3.57$3.5719,100,600——
2023-08-09$3.57$3.5713,483,000——
2023-08-08$3.64$3.649,255,800——
2023-08-07$3.59$3.5912,244,800——
2023-08-04$3.58$3.589,729,900——
2023-08-03$3.67$3.679,908,700——
2023-08-02$3.66$3.6619,063,100——
2023-08-01$3.80$3.8011,789,600——
2023-07-31$3.83$3.8313,016,200——
2023-07-28$3.76$3.7618,072,100——
2023-07-27$3.61$3.6117,918,200——
2023-07-26$3.65$3.6514,168,200——
2023-07-25$3.57$3.5723,496,800——
2023-07-24$3.60$3.6013,393,300——
2023-07-21$3.60$3.6018,772,900——
2023-07-20$3.64$3.6425,176,800——
2023-07-19$3.51$3.5122,568,400——
2023-07-18$3.51$3.5140,363,300——
2023-07-17$3.62$3.6228,377,600——
2023-07-14$3.62$3.6218,267,700——
2023-07-13$3.70$3.7015,682,800——
2023-07-12$3.67$3.6716,143,000——
2023-07-11$3.56$3.5619,388,400——
2023-07-10$3.45$3.4513,163,500——
2023-07-07$3.32$3.328,665,000——
2023-07-06$3.32$3.3212,231,300——
2023-07-05$3.43$3.438,417,700——
2023-07-03$3.43$3.438,221,300——
2023-06-30$3.43$3.4310,685,100——
2023-06-29$3.39$3.399,936,700——
2023-06-28$3.25$3.2512,090,300——
2023-06-27$3.27$3.2711,002,500——
2023-06-26$3.20$3.2011,122,800——
2023-06-23$3.20$3.2019,439,600——
2023-06-22$3.33$3.337,501,000——
2023-06-21$3.39$3.3912,399,500——
2023-06-20$3.38$3.3815,718,100——
2023-06-16$3.42$3.4223,693,700——
2023-06-15$3.44$3.4412,061,700——
2023-06-14$3.40$3.4014,024,000——
2023-06-13$3.45$3.4527,008,200——
2023-06-12$3.44$3.4410,299,500——
2023-06-09$3.44$3.4422,897,800——
2023-06-08$3.40$3.4014,566,300——
2023-06-07$3.24$3.2410,615,900——
2023-06-06$3.23$3.2313,026,900——
2023-06-05$3.11$3.1110,558,000——
2023-06-02$3.02$3.028,372,400——
2023-06-01$2.98$2.9816,150,700——
2023-05-31$2.98$2.9896,854,100——
2023-05-30$2.92$2.9220,845,100——
2023-05-26$3.04$3.0412,477,100——
2023-05-25$3.00$3.0018,259,400——
2023-05-24$3.05$3.0517,346,500——
2023-05-23$3.01$3.0120,445,100——
2023-05-22$3.06$3.0637,356,500——
2023-05-19$2.76$2.7637,201,200——
2023-05-18$2.75$2.7479,570,000——
2023-05-17$3.22$3.2218,129,100——
2023-05-16$3.16$3.1616,905,000——
2023-05-15$3.28$3.2812,092,000——
2023-05-12$3.17$3.1713,071,600——
2023-05-11$3.21$3.2120,313,600——
2023-05-10$3.19$3.1912,073,000——
2023-05-09$3.19$3.1923,456,400——
2023-05-08$3.34$3.3429,926,900——
2023-05-05$3.02$3.0210,098,800——
2023-05-04$2.98$2.989,285,500——
2023-05-03$2.87$2.8713,472,000——
2023-05-02$2.94$2.948,588,900——
2023-05-01$2.94$2.944,495,600——
2023-04-28$2.91$2.9111,320,900——
2023-04-27$2.79$2.7912,164,600——
2023-04-26$2.76$2.7613,668,100——
2023-04-25$2.77$2.7710,180,500——
2023-04-24$2.92$2.925,058,700——
2023-04-21$2.93$2.9317,314,800——
2023-04-20$3.01$3.019,756,200——
2023-04-19$3.05$3.0512,174,900——
2023-04-18$2.99$2.9913,747,300——
2023-04-17$2.97$2.978,299,500——
2023-04-14$2.94$2.9413,299,500——
2023-04-13$3.02$3.028,419,000——
2023-04-12$2.99$2.9915,155,800——
2023-04-11$2.98$2.9813,225,800——
2023-04-10$3.06$3.067,267,700——
2023-04-06$3.03$3.0316,310,900——
2023-04-05$3.12$3.1212,060,800——
2023-04-04$3.15$3.1522,440,000——
2023-04-03$3.09$3.0917,691,500——
2023-03-31$3.01$3.0117,120,900——
2023-03-30$2.85$2.8520,958,300——
2023-03-29$3.02$3.0216,055,600——
2023-03-28$2.85$2.8510,819,400——
2023-03-27$2.77$2.779,576,500——
2023-03-24$2.68$2.6816,265,500——
2023-03-23$2.75$2.7517,044,900——
2023-03-22$2.78$2.787,478,600——
2023-03-21$2.87$2.8710,508,600——
2023-03-20$2.79$2.797,645,700——
2023-03-17$2.86$2.8613,455,100——
2023-03-16$2.84$2.8416,010,300——
2023-03-15$2.85$2.856,693,400——
2023-03-14$2.91$2.9111,652,600——
2023-03-13$2.86$2.8611,136,000——
2023-03-10$2.85$2.8515,451,500——
2023-03-09$2.99$2.9916,911,300——
2023-03-08$3.16$3.169,262,400——
2023-03-07$3.11$3.1112,315,000——
2023-03-06$3.14$3.1412,759,300——
2023-03-03$3.28$3.2811,083,400——
2023-03-02$3.20$3.2011,134,200——
2023-03-01$3.10$3.109,128,100——
2023-02-28$3.21$3.2112,384,000——
2023-02-27$3.17$3.1713,512,900——
2023-02-24$3.10$3.1021,298,300——
2023-02-23$3.21$3.2126,941,200——
2023-02-22$3.50$3.5018,951,100——
2023-02-21$3.40$3.4012,430,000——
2023-02-17$3.48$3.4817,605,800——
2023-02-16$3.67$3.6720,078,600——
2023-02-15$3.68$3.6821,899,900——
2023-02-14$3.48$3.4819,160,300——
2023-02-13$3.37$3.3727,083,600——
2023-02-10$3.33$3.3314,396,000——
2023-02-09$3.44$3.4417,004,300——
2023-02-08$3.61$3.6116,726,600——
2023-02-07$3.50$3.5013,876,600——
2023-02-06$3.46$3.4622,717,600——
2023-02-03$3.55$3.5520,017,100——
2023-02-02$3.63$3.6328,678,200——
2023-02-01$3.72$3.7219,163,600——
2023-01-31$3.79$3.7914,392,200——
2023-01-30$3.71$3.7115,694,900——
2023-01-27$3.71$3.7126,018,200——
2023-01-26$3.63$3.6315,752,200——
2023-01-25$3.68$3.6816,820,100——
2023-01-24$3.60$3.6011,913,500——
2023-01-23$3.74$3.7412,914,200——
2023-01-20$3.68$3.6822,306,000——
2023-01-19$3.59$3.5918,957,200——
2023-01-18$3.71$3.7161,452,800——
2023-01-17$3.97$3.9744,296,700——
2023-01-13$3.58$3.5813,633,900——
2023-01-12$3.61$3.619,942,000——
2023-01-11$3.61$3.6117,341,800——
2023-01-10$3.72$3.7214,966,300——
2023-01-09$3.72$3.7227,907,500——
2023-01-06$3.47$3.4710,875,900——
2023-01-05$3.48$3.487,799,400——
2023-01-04$3.50$3.5011,774,900——
2023-01-03$3.46$3.4616,958,600——