Grab Holdings Limited - Class A Ordinary Shares (GRAB)

Historical Prices For Grab Holdings Limited - Class A Ordinary Shares (GRAB)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	5.67	5.76	5.58	5.72	51,189,825	5.72
10/22/2025	5.62	5.62	5.42	5.62	48,389,948	5.62
10/21/2025	5.68	5.68	5.54	5.60	48,854,244	5.60
10/20/2025	5.79	5.81	5.65	5.67	30,911,343	5.67
10/17/2025	5.62	5.67	5.54	5.64	41,462,648	5.64
10/16/2025	5.95	5.99	5.64	5.71	39,846,889	5.71
10/15/2025	6.06	6.14	5.90	5.92	37,942,127	5.92
10/14/2025	5.79	6.02	5.70	5.91	31,257,539	5.91
10/13/2025	5.99	6.07	5.89	5.93	27,351,796	5.93
10/10/2025	6.12	6.14	5.84	5.86	52,095,715	5.86
10/09/2025	6.38	6.40	6.07	6.17	39,849,536	6.17
10/08/2025	6.33	6.44	6.23	6.36	31,267,993	6.36
10/07/2025	6.55	6.60	6.24	6.27	41,934,257	6.27
10/06/2025	6.28	6.45	6.14	6.39	51,256,250	6.39
10/03/2025	6.12	6.22	6.06	6.16	50,405,605	6.16
10/02/2025	5.99	6.07	5.90	6.05	47,679,609	6.05
10/01/2025	6.04	6.22	5.83	5.90	70,881,399	5.90
9/30/2025	6.06	6.15	5.99	6.02	38,620,951	6.02
9/29/2025	6.11	6.17	5.93	6.11	32,094,458	6.11
9/26/2025	6.21	6.22	6.04	6.11	44,467,029	6.11
9/25/2025	6.13	6.27	5.99	6.25	69,377,923	6.25
9/24/2025	6.30	6.43	6.16	6.22	63,141,374	6.22
9/23/2025	6.48	6.62	6.26	6.32	55,103,824	6.32
9/22/2025	6.25	6.58	6.22	6.45	96,392,420	6.45
9/19/2025	6.39	6.50	6.32	6.39	53,037,275	6.39
9/18/2025	6.14	6.50	6.06	6.35	95,980,306	6.35
9/17/2025	6.13	6.13	5.92	6.10	110,623,119	6.10
9/16/2025	6.12	6.42	5.91	6.32	111,249,602	6.32
9/15/2025	5.90	6.16	5.61	6.14	111,652,728	6.14
9/12/2025	5.55	6.03	5.51	6.00	110,319,830	6.00
9/11/2025	5.29	5.57	5.22	5.53	87,879,061	5.53
9/10/2025	5.30	5.34	5.24	5.30	39,976,237	5.30
9/09/2025	5.16	5.30	5.09	5.29	44,706,726	5.29
9/08/2025	5.17	5.30	5.16	5.19	36,448,474	5.19
9/05/2025	5.09	5.18	5.06	5.16	36,534,972	5.16
9/04/2025	4.89	5.09	4.88	5.05	36,194,558	5.05
9/03/2025	4.93	4.99	4.89	4.92	29,986,388	4.92
9/02/2025	4.91	4.96	4.84	4.93	26,934,575	4.93
8/29/2025	4.95	5.01	4.91	4.99	36,145,907	4.99
8/28/2025	4.96	5.02	4.90	4.97	17,832,439	4.97
8/27/2025	4.99	5.02	4.94	4.95	17,604,482	4.95
8/26/2025	5.00	5.01	4.93	5.00	31,881,626	5.00
8/25/2025	5.10	5.12	4.99	5.01	27,119,796	5.01
8/22/2025	5.05	5.17	4.99	5.13	24,241,602	5.13
8/21/2025	5.03	5.07	5.00	5.01	13,685,284	5.01
8/20/2025	5.04	5.04	4.90	5.03	25,598,104	5.03
8/19/2025	5.12	5.26	5.05	5.05	32,945,739	5.05
8/18/2025	5.13	5.15	5.08	5.10	16,951,081	5.10
8/15/2025	5.13	5.23	5.11	5.13	17,794,140	5.13
8/14/2025	5.13	5.19	5.05	5.13	21,168,950	5.13
8/13/2025	5.03	5.15	4.97	5.12	36,624,751	5.12
8/12/2025	4.86	4.99	4.84	4.99	23,665,752	4.99
8/11/2025	4.87	4.89	4.77	4.82	18,064,746	4.82
8/08/2025	4.97	4.99	4.85	4.88	21,994,539	4.88
8/07/2025	4.83	4.96	4.77	4.95	42,203,726	4.95
8/06/2025	4.93	4.96	4.76	4.77	28,016,748	4.77
8/05/2025	4.96	5.03	4.90	4.97	35,499,533	4.97
8/04/2025	4.87	5.00	4.84	4.96	26,282,063	4.96
8/01/2025	4.88	4.90	4.73	4.80	39,733,697	4.80
7/31/2025	5.11	5.12	4.80	4.89	80,076,465	4.89
7/30/2025	5.30	5.36	5.26	5.29	43,090,260	5.29
7/29/2025	5.40	5.43	5.27	5.31	43,504,694	5.31
7/28/2025	5.36	5.36	5.25	5.28	25,257,430	5.28
7/25/2025	5.36	5.39	5.30	5.36	25,384,704	5.36
7/24/2025	5.36	5.39	5.27	5.34	22,175,734	5.34