Grab Holdings Ltd (GRAB) stock
GRABNasdaqServices-Business Services, NECFiscal year ends December 31Also trades as GRABW
$2.71−0.05 (-1.81%)
Close on Oct 30, 2026Market cap $11.18BP/E 45.2Yield –
Price history
Grab share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$2.71
-1.81% on the day
52-week range
$2.67 – $6.24
-56.5% from the high
Change over 52 weeks
-54.7%
From $5.98 on Oct 30, 2025
Average volume
54.57M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $2.71 | $2.73 | $2.68 | $2.71 | -1.81% | 54,900,220 |
| Oct 29, 2026 | $2.76 | $2.78 | $2.72 | $2.76 | +0.36% | 50,373,260 |
| Oct 28, 2026 | $2.73 | $2.79 | $2.71 | $2.75 | +1.10% | 55,245,620 |
| Oct 27, 2026 | $2.72 | $2.75 | $2.70 | $2.72 | +0.37% | 66,737,630 |
| Oct 26, 2026 | $2.79 | $2.80 | $2.67 | $2.71 | -2.87% | 53,258,720 |
| Oct 23, 2026 | $2.83 | $2.85 | $2.79 | $2.79 | -2.11% | 43,101,520 |
| Oct 22, 2026 | $2.79 | $2.86 | $2.77 | $2.85 | +1.06% | 48,017,990 |
| Oct 21, 2026 | $2.92 | $2.93 | $2.81 | $2.82 | -2.42% | 49,194,550 |
| Oct 20, 2026 | $2.88 | $2.92 | $2.83 | $2.89 | +0.70% | 54,046,480 |
| Oct 19, 2026 | $2.93 | $2.94 | $2.86 | $2.87 | -2.38% | 39,331,920 |
| Oct 16, 2026 | $3.02 | $3.02 | $2.90 | $2.94 | -2.00% | 52,411,760 |
| Oct 15, 2026 | $2.90 | $3.03 | $2.90 | $3.00 | +3.09% | 63,583,620 |
| Oct 14, 2026 | $2.98 | $3.00 | $2.85 | $2.91 | -2.35% | 62,793,750 |
| Oct 13, 2026 | $3.15 | $3.15 | $2.98 | $2.98 | -5.40% | 48,675,370 |
| Oct 12, 2026 | $3.16 | $3.20 | $3.09 | $3.15 | -1.25% | 52,814,090 |
| Oct 9, 2026 | $3.11 | $3.21 | $3.11 | $3.19 | +2.57% | 78,356,090 |
| Oct 8, 2026 | $3.05 | $3.12 | $3.02 | $3.11 | +0.97% | 65,583,970 |
| Oct 7, 2026 | $3.04 | $3.10 | $3.00 | $3.08 | +0.33% | 90,241,080 |
| Oct 6, 2026 | $3.18 | $3.23 | $3.05 | $3.07 | -3.15% | 94,582,650 |
| Oct 5, 2026 | $3.10 | $3.21 | $3.08 | $3.17 | +2.92% | 78,101,040 |
| Oct 2, 2026 | $3.15 | $3.18 | $3.08 | $3.08 | -1.28% | 64,558,610 |
| Oct 1, 2026 | $3.11 | $3.15 | $3.07 | $3.12 | +0.32% | 65,804,150 |
| Sep 30, 2026 | $3.13 | $3.17 | $3.10 | $3.11 | -0.32% | 61,562,740 |
| Sep 29, 2026 | $3.13 | $3.18 | $3.10 | $3.12 | +0.81% | 78,188,980 |
| Sep 28, 2026 | $3.10 | $3.15 | $3.07 | $3.10 | -1.12% | 67,034,010 |
| Sep 25, 2026 | $3.14 | $3.22 | $3.12 | $3.13 | +0.64% | 63,189,940 |
| Sep 24, 2026 | $3.19 | $3.26 | $3.10 | $3.11 | -2.81% | 72,674,440 |
| Sep 23, 2026 | $3.18 | $3.23 | $3.12 | $3.20 | +0.95% | 131,466,300 |
| Sep 22, 2026 | $3.05 | $3.21 | $3.04 | $3.17 | +8.93% | 189,625,400 |
| Sep 21, 2026 | $2.84 | $2.92 | $2.78 | $2.91 | +4.11% | 70,138,150 |
| Sep 18, 2026 | $2.79 | $2.81 | $2.74 | $2.80 | -0.53% | 105,581,000 |
| Sep 17, 2026 | $2.93 | $2.94 | $2.81 | $2.81 | -2.09% | 57,156,110 |
| Sep 16, 2026 | $2.94 | $2.99 | $2.85 | $2.87 | -1.37% | 84,594,070 |
| Sep 15, 2026 | $3.08 | $3.09 | $2.89 | $2.91 | -3.64% | 74,126,110 |
| Sep 14, 2026 | $3.01 | $3.06 | $2.97 | $3.02 | -0.98% | 41,514,510 |
| Sep 11, 2026 | $3.04 | $3.06 | $2.96 | $3.05 | +1.33% | 63,221,180 |
| Sep 10, 2026 | $3.01 | $3.06 | $2.96 | $3.01 | -0.99% | 86,488,370 |
| Sep 9, 2026 | $3.18 | $3.21 | $3.00 | $3.04 | -6.46% | 150,446,800 |
| Sep 8, 2026 | $3.40 | $3.40 | $3.24 | $3.25 | -4.97% | 54,655,030 |
| Sep 4, 2026 | $3.42 | $3.47 | $3.39 | $3.42 | 0.00% | 25,875,110 |
| Sep 3, 2026 | $3.56 | $3.56 | $3.40 | $3.42 | -3.12% | 33,035,260 |
| Sep 2, 2026 | $3.47 | $3.55 | $3.45 | $3.53 | +2.02% | 33,462,670 |
| Sep 1, 2026 | $3.50 | $3.62 | $3.45 | $3.46 | -2.26% | 39,882,960 |
| Aug 31, 2026 | $3.58 | $3.58 | $3.51 | $3.54 | -1.94% | 34,043,070 |
| Aug 28, 2026 | $3.59 | $3.65 | $3.58 | $3.61 | +0.56% | 26,920,720 |
| Aug 27, 2026 | $3.65 | $3.66 | $3.56 | $3.59 | -1.37% | 30,935,000 |
| Aug 26, 2026 | $3.59 | $3.66 | $3.52 | $3.64 | +1.68% | 33,215,470 |
| Aug 25, 2026 | $3.54 | $3.61 | $3.51 | $3.58 | +1.70% | 34,914,010 |
| Aug 24, 2026 | $3.46 | $3.52 | $3.42 | $3.52 | +1.15% | 31,474,990 |
| Aug 21, 2026 | $3.54 | $3.58 | $3.45 | $3.48 | -0.85% | 25,990,480 |
| Aug 20, 2026 | $3.51 | $3.54 | $3.47 | $3.51 | -0.85% | 26,139,130 |
| Aug 19, 2026 | $3.48 | $3.55 | $3.44 | $3.54 | +2.61% | 29,873,570 |
| Aug 18, 2026 | $3.50 | $3.52 | $3.44 | $3.45 | -3.63% | 39,828,880 |
| Aug 17, 2026 | $3.62 | $3.68 | $3.56 | $3.58 | -1.10% | 37,055,640 |
| Aug 14, 2026 | $3.71 | $3.71 | $3.61 | $3.62 | -2.16% | 19,084,890 |
| Aug 13, 2026 | $3.61 | $3.70 | $3.59 | $3.70 | +2.49% | 28,253,340 |
| Aug 12, 2026 | $3.76 | $3.78 | $3.59 | $3.61 | -3.48% | 36,625,020 |
| Aug 11, 2026 | $3.69 | $3.84 | $3.67 | $3.74 | +1.91% | 41,169,550 |
| Aug 10, 2026 | $3.66 | $3.69 | $3.60 | $3.67 | +0.27% | 22,215,900 |
| Aug 7, 2026 | $3.68 | $3.70 | $3.65 | $3.66 | -0.27% | 30,881,250 |
| Aug 6, 2026 | $3.74 | $3.79 | $3.64 | $3.67 | -1.87% | 40,628,910 |
| Aug 5, 2026 | $3.73 | $3.76 | $3.59 | $3.74 | +0.54% | 70,131,280 |
| Aug 4, 2026 | $3.90 | $3.97 | $3.68 | $3.72 | +1.36% | 103,086,200 |
| Aug 3, 2026 | $3.55 | $3.68 | $3.54 | $3.67 | +4.86% | 65,946,730 |
| Jul 31, 2026 | $3.43 | $3.51 | $3.40 | $3.50 | +2.94% | 42,223,550 |
| Jul 30, 2026 | $3.36 | $3.41 | $3.31 | $3.40 | +1.49% | 44,395,160 |
| Jul 29, 2026 | $3.47 | $3.49 | $3.33 | $3.35 | -2.90% | 69,427,680 |
| Jul 28, 2026 | $3.34 | $3.45 | $3.31 | $3.45 | +2.99% | 66,801,510 |
| Jul 27, 2026 | $3.38 | $3.41 | $3.32 | $3.35 | +1.21% | 67,625,190 |
| Jul 24, 2026 | $3.30 | $3.40 | $3.30 | $3.31 | +0.30% | 57,837,530 |
| Jul 23, 2026 | $3.31 | $3.39 | $3.26 | $3.30 | -1.49% | 34,908,550 |
| Jul 22, 2026 | $3.51 | $3.52 | $3.34 | $3.35 | -4.29% | 44,569,850 |
| Jul 21, 2026 | $3.62 | $3.62 | $3.49 | $3.50 | -3.31% | 28,595,800 |
| Jul 20, 2026 | $3.58 | $3.68 | $3.56 | $3.62 | +1.40% | 36,983,890 |
| Jul 17, 2026 | $3.64 | $3.67 | $3.52 | $3.57 | -4.29% | 41,888,870 |
| Jul 16, 2026 | $3.84 | $3.86 | $3.68 | $3.73 | -2.36% | 37,126,660 |
| Jul 15, 2026 | $3.80 | $3.89 | $3.78 | $3.82 | +0.53% | 24,976,500 |
| Jul 14, 2026 | $3.92 | $3.97 | $3.79 | $3.80 | -3.55% | 33,915,970 |
| Jul 13, 2026 | $3.95 | $4.06 | $3.92 | $3.94 | +0.25% | 38,535,110 |
| Jul 10, 2026 | $3.94 | $3.96 | $3.84 | $3.93 | +1.29% | 24,937,120 |
| Jul 9, 2026 | $3.84 | $3.88 | $3.78 | $3.88 | +1.84% | 28,842,260 |
| Jul 8, 2026 | $3.92 | $4.00 | $3.80 | $3.81 | -3.05% | 42,320,420 |
| Jul 7, 2026 | $3.88 | $4.00 | $3.88 | $3.93 | +2.08% | 45,899,420 |
| Jul 6, 2026 | $3.90 | $3.99 | $3.66 | $3.85 | -1.28% | 82,998,520 |
| Jul 2, 2026 | $3.93 | $3.96 | $3.83 | $3.90 | +0.26% | 31,388,190 |
| Jul 1, 2026 | $3.80 | $3.96 | $3.80 | $3.89 | +3.18% | 45,331,740 |
| Jun 30, 2026 | $3.74 | $3.86 | $3.72 | $3.77 | +0.80% | 64,638,330 |
| Jun 29, 2026 | $3.59 | $3.75 | $3.58 | $3.74 | +5.35% | 58,702,920 |
| Jun 26, 2026 | $3.43 | $3.58 | $3.43 | $3.55 | +2.60% | 47,805,800 |
| Jun 25, 2026 | $3.53 | $3.57 | $3.44 | $3.46 | -0.86% | 44,841,530 |
| Jun 24, 2026 | $3.46 | $3.55 | $3.43 | $3.49 | +0.87% | 54,780,450 |
| Jun 23, 2026 | $3.41 | $3.50 | $3.39 | $3.46 | -0.86% | 56,539,730 |
| Jun 22, 2026 | $3.50 | $3.59 | $3.47 | $3.49 | -2.24% | 48,072,150 |
| Jun 18, 2026 | $3.44 | $3.61 | $3.34 | $3.57 | +3.48% | 85,667,360 |
| Jun 17, 2026 | $3.50 | $3.55 | $3.43 | $3.45 | -1.15% | 46,718,260 |
| Jun 16, 2026 | $3.47 | $3.62 | $3.44 | $3.49 | +0.87% | 73,256,710 |
| Jun 15, 2026 | $3.39 | $3.62 | $3.37 | $3.46 | +4.85% | 81,964,120 |
| Jun 12, 2026 | $3.39 | $3.39 | $3.26 | $3.30 | -1.49% | 50,506,120 |
| Jun 11, 2026 | $3.25 | $3.37 | $3.18 | $3.35 | +2.45% | 64,017,250 |
| Jun 10, 2026 | $3.30 | $3.35 | $3.27 | $3.27 | -0.91% | 47,067,120 |
| Jun 9, 2026 | $3.33 | $3.37 | $3.26 | $3.30 | -0.90% | 58,820,850 |
| Jun 8, 2026 | $3.35 | $3.40 | $3.30 | $3.33 | -0.30% | 42,673,570 |
| Jun 5, 2026 | $3.43 | $3.44 | $3.33 | $3.34 | -3.47% | 48,833,010 |
| Jun 4, 2026 | $3.41 | $3.55 | $3.38 | $3.46 | +1.47% | 45,336,640 |
| Jun 3, 2026 | $3.58 | $3.59 | $3.38 | $3.41 | -5.28% | 55,800,490 |
| Jun 2, 2026 | $3.61 | $3.66 | $3.57 | $3.60 | -0.28% | 40,721,990 |
| Jun 1, 2026 | $3.52 | $3.66 | $3.50 | $3.61 | +1.98% | 47,370,110 |
| May 29, 2026 | $3.53 | $3.57 | $3.48 | $3.54 | 0.00% | 53,341,700 |
| May 28, 2026 | $3.62 | $3.62 | $3.48 | $3.54 | -2.75% | 42,741,660 |
| May 27, 2026 | $3.56 | $3.67 | $3.56 | $3.64 | +1.39% | 45,633,900 |
| May 26, 2026 | $3.54 | $3.67 | $3.51 | $3.59 | +2.28% | 40,755,450 |
| May 22, 2026 | $3.56 | $3.62 | $3.49 | $3.51 | -1.40% | 30,655,750 |
| May 21, 2026 | $3.50 | $3.58 | $3.45 | $3.56 | +1.42% | 36,332,580 |
| May 20, 2026 | $3.51 | $3.52 | $3.39 | $3.51 | +0.29% | 40,259,780 |
| May 19, 2026 | $3.54 | $3.57 | $3.49 | $3.50 | -1.13% | 75,452,540 |
| May 18, 2026 | $3.52 | $3.60 | $3.48 | $3.54 | -0.28% | 38,076,530 |
| May 15, 2026 | $3.54 | $3.57 | $3.46 | $3.55 | -0.56% | 46,939,150 |
| May 14, 2026 | $3.62 | $3.62 | $3.55 | $3.57 | -1.65% | 42,608,860 |
| May 13, 2026 | $3.67 | $3.68 | $3.56 | $3.63 | -0.27% | 53,009,710 |
| May 12, 2026 | $3.67 | $3.68 | $3.61 | $3.64 | -0.27% | 45,258,700 |
| May 11, 2026 | $3.71 | $3.76 | $3.62 | $3.65 | -1.88% | 51,166,110 |
| May 8, 2026 | $3.77 | $3.78 | $3.66 | $3.72 | -1.85% | 52,453,140 |
| May 7, 2026 | $3.82 | $3.90 | $3.76 | $3.79 | +0.53% | 54,665,560 |
| May 6, 2026 | $3.85 | $3.95 | $3.74 | $3.77 | +2.45% | 62,847,540 |
| May 5, 2026 | $3.80 | $3.81 | $3.59 | $3.68 | +1.66% | 71,316,080 |
| May 4, 2026 | $3.64 | $3.65 | $3.54 | $3.62 | -1.36% | 70,132,560 |
| May 1, 2026 | $3.72 | $3.74 | $3.52 | $3.67 | -3.93% | 99,788,700 |
| Apr 30, 2026 | $3.82 | $3.84 | $3.74 | $3.82 | 0.00% | 51,190,000 |
| Apr 29, 2026 | $3.86 | $3.87 | $3.76 | $3.82 | -1.04% | 41,638,990 |
| Apr 28, 2026 | $3.85 | $3.88 | $3.79 | $3.86 | -0.77% | 48,687,860 |
| Apr 27, 2026 | $3.90 | $3.99 | $3.86 | $3.89 | -0.26% | 52,450,260 |
| Apr 24, 2026 | $4.02 | $4.04 | $3.88 | $3.90 | -1.52% | 46,225,240 |
| Apr 23, 2026 | $4.05 | $4.05 | $3.90 | $3.96 | -2.46% | 42,263,830 |
| Apr 22, 2026 | $4.09 | $4.11 | $4.04 | $4.06 | -0.49% | 38,939,830 |
| Apr 21, 2026 | $4.22 | $4.24 | $4.05 | $4.08 | -3.09% | 45,942,540 |
| Apr 20, 2026 | $4.16 | $4.25 | $4.11 | $4.21 | 0.00% | 48,419,450 |
| Apr 17, 2026 | $4.12 | $4.28 | $4.11 | $4.21 | +4.73% | 72,799,770 |
| Apr 16, 2026 | $4.00 | $4.09 | $3.98 | $4.02 | +2.55% | 76,755,840 |
| Apr 15, 2026 | $3.85 | $3.97 | $3.84 | $3.92 | +2.62% | 54,833,070 |
| Apr 14, 2026 | $3.78 | $3.89 | $3.78 | $3.82 | +2.41% | 52,935,820 |
| Apr 13, 2026 | $3.65 | $3.78 | $3.58 | $3.73 | +1.36% | 64,209,280 |
| Apr 10, 2026 | $3.70 | $3.73 | $3.65 | $3.68 | 0.00% | 48,400,130 |
| Apr 9, 2026 | $3.63 | $3.73 | $3.62 | $3.68 | +1.38% | 51,892,190 |
| Apr 8, 2026 | $3.86 | $3.93 | $3.60 | $3.63 | +2.54% | 93,789,230 |
| Apr 7, 2026 | $3.57 | $3.60 | $3.48 | $3.54 | -0.56% | 66,065,390 |
| Apr 6, 2026 | $3.61 | $3.75 | $3.56 | $3.56 | -1.66% | 53,056,680 |
| Apr 2, 2026 | $3.62 | $3.72 | $3.58 | $3.62 | -1.36% | 31,776,100 |
| Apr 1, 2026 | $3.75 | $3.79 | $3.64 | $3.67 | +0.27% | 46,337,930 |
| Mar 31, 2026 | $3.60 | $3.68 | $3.55 | $3.66 | +3.68% | 66,537,360 |
| Mar 30, 2026 | $3.59 | $3.62 | $3.51 | $3.53 | -1.12% | 41,924,390 |
| Mar 27, 2026 | $3.68 | $3.69 | $3.53 | $3.57 | -3.77% | 66,568,450 |
| Mar 26, 2026 | $3.68 | $3.84 | $3.67 | $3.71 | -0.54% | 41,883,740 |
| Mar 25, 2026 | $3.83 | $3.95 | $3.70 | $3.73 | -1.58% | 53,742,490 |
| Mar 24, 2026 | $3.65 | $3.83 | $3.62 | $3.79 | +4.12% | 84,796,410 |
| Mar 23, 2026 | $3.60 | $3.71 | $3.59 | $3.64 | +2.25% | 38,475,150 |
| Mar 20, 2026 | $3.65 | $3.68 | $3.55 | $3.56 | -3.26% | 52,691,890 |
| Mar 19, 2026 | $3.72 | $3.73 | $3.66 | $3.68 | -1.87% | 41,349,800 |
| Mar 18, 2026 | $3.83 | $3.90 | $3.73 | $3.75 | -2.34% | 21,379,640 |
| Mar 17, 2026 | $3.78 | $3.87 | $3.77 | $3.84 | +2.40% | 25,284,050 |
| Mar 16, 2026 | $3.74 | $3.83 | $3.72 | $3.75 | +1.08% | 28,341,330 |
| Mar 13, 2026 | $3.77 | $3.81 | $3.70 | $3.71 | -1.07% | 28,999,100 |
| Mar 12, 2026 | $3.83 | $3.85 | $3.72 | $3.75 | -3.60% | 55,832,550 |
| Mar 11, 2026 | $3.85 | $3.94 | $3.81 | $3.89 | +0.52% | 41,076,400 |
| Mar 10, 2026 | $3.96 | $4.00 | $3.85 | $3.87 | -2.27% | 37,265,660 |
| Mar 9, 2026 | $3.91 | $3.96 | $3.82 | $3.96 | -0.50% | 41,265,270 |
| Mar 6, 2026 | $4.02 | $4.04 | $3.97 | $3.98 | -1.24% | 34,145,630 |
| Mar 5, 2026 | $4.09 | $4.13 | $4.00 | $4.03 | -1.71% | 34,719,670 |
| Mar 4, 2026 | $4.11 | $4.15 | $4.01 | $4.10 | +0.49% | 44,607,120 |
| Mar 3, 2026 | $4.03 | $4.14 | $3.92 | $4.08 | -2.39% | 53,754,350 |
| Mar 2, 2026 | $4.16 | $4.22 | $4.06 | $4.18 | -0.95% | 33,392,080 |
| Feb 27, 2026 | $4.20 | $4.28 | $4.18 | $4.22 | -2.09% | 35,247,160 |
| Feb 26, 2026 | $4.18 | $4.32 | $4.14 | $4.31 | +2.38% | 26,936,130 |
| Feb 25, 2026 | $4.25 | $4.38 | $4.19 | $4.21 | +1.45% | 33,835,440 |
| Feb 24, 2026 | $4.11 | $4.15 | $4.05 | $4.15 | -0.72% | 43,612,430 |
| Feb 23, 2026 | $4.33 | $4.39 | $4.13 | $4.18 | -4.57% | 33,806,200 |
| Feb 20, 2026 | $4.36 | $4.51 | $4.33 | $4.38 | -0.45% | 26,041,710 |
| Feb 19, 2026 | $4.40 | $4.46 | $4.32 | $4.40 | -1.12% | 35,693,200 |
| Feb 18, 2026 | $4.31 | $4.51 | $4.27 | $4.45 | +4.22% | 51,800,900 |
| Feb 17, 2026 | $4.19 | $4.30 | $4.10 | $4.27 | +3.39% | 39,291,340 |
| Feb 13, 2026 | $4.24 | $4.31 | $4.00 | $4.13 | -3.28% | 76,183,530 |
| Feb 12, 2026 | $4.20 | $4.49 | $4.20 | $4.27 | +0.95% | 63,567,340 |
| Feb 11, 2026 | $4.36 | $4.39 | $4.19 | $4.23 | -1.86% | 47,991,360 |
| Feb 10, 2026 | $4.29 | $4.41 | $4.23 | $4.31 | +1.17% | 40,562,510 |
| Feb 9, 2026 | $4.28 | $4.34 | $4.21 | $4.26 | -0.23% | 46,154,380 |
| Feb 6, 2026 | $4.22 | $4.33 | $4.12 | $4.27 | +2.89% | 47,296,900 |
| Feb 5, 2026 | $4.13 | $4.16 | $4.06 | $4.15 | -0.95% | 71,321,670 |
| Feb 4, 2026 | $4.33 | $4.37 | $4.15 | $4.19 | -1.87% | 53,396,960 |
| Feb 3, 2026 | $4.42 | $4.44 | $4.18 | $4.27 | -3.17% | 61,463,520 |
| Feb 2, 2026 | $4.28 | $4.43 | $4.25 | $4.41 | +2.56% | 75,958,450 |
| Jan 30, 2026 | $4.42 | $4.47 | $4.29 | $4.30 | -3.80% | 50,346,090 |
| Jan 29, 2026 | $4.54 | $4.56 | $4.38 | $4.47 | -1.32% | 49,499,260 |
| Jan 28, 2026 | $4.67 | $4.68 | $4.51 | $4.53 | -3.41% | 51,929,850 |
| Jan 27, 2026 | $4.59 | $4.80 | $4.59 | $4.69 | +2.85% | 74,725,710 |
| Jan 26, 2026 | $4.56 | $4.67 | $4.54 | $4.56 | -0.44% | 36,327,660 |
| Jan 23, 2026 | $4.52 | $4.64 | $4.52 | $4.58 | +0.66% | 62,502,250 |
| Jan 22, 2026 | $4.45 | $4.60 | $4.43 | $4.55 | +3.41% | 46,274,890 |
| Jan 21, 2026 | $4.55 | $4.55 | $4.39 | $4.40 | -2.44% | 63,926,860 |
| Jan 20, 2026 | $4.39 | $4.56 | $4.35 | $4.51 | +2.97% | 69,498,340 |
| Jan 16, 2026 | $4.58 | $4.60 | $4.36 | $4.38 | -0.23% | 65,603,720 |
| Jan 15, 2026 | $4.61 | $4.63 | $4.33 | $4.39 | -5.18% | 111,735,000 |
| Jan 14, 2026 | $4.73 | $4.76 | $4.58 | $4.63 | -3.34% | 57,522,080 |
| Jan 13, 2026 | $4.90 | $4.90 | $4.75 | $4.79 | -2.04% | 33,430,280 |
| Jan 12, 2026 | $4.85 | $4.97 | $4.84 | $4.89 | +0.82% | 26,782,960 |
| Jan 9, 2026 | $4.94 | $4.97 | $4.83 | $4.85 | -0.61% | 37,901,430 |
| Jan 8, 2026 | $5.05 | $5.05 | $4.86 | $4.88 | -3.94% | 83,640,950 |
| Jan 7, 2026 | $5.28 | $5.33 | $5.07 | $5.08 | -3.61% | 54,486,030 |
| Jan 6, 2026 | $5.19 | $5.36 | $5.19 | $5.27 | +3.54% | 71,653,030 |
| Jan 5, 2026 | $5.13 | $5.20 | $5.08 | $5.09 | +0.20% | 36,489,220 |
| Jan 2, 2026 | $5.05 | $5.13 | $5.01 | $5.08 | +1.80% | 27,493,970 |
| Dec 31, 2025 | $5.07 | $5.09 | $4.98 | $4.99 | -1.58% | 21,767,070 |
| Dec 30, 2025 | $5.12 | $5.14 | $5.00 | $5.07 | -0.59% | 41,079,600 |
| Dec 29, 2025 | $5.12 | $5.23 | $5.10 | $5.10 | -0.97% | 24,028,200 |
| Dec 26, 2025 | $5.14 | $5.16 | $5.08 | $5.15 | +0.39% | 20,772,430 |
| Dec 24, 2025 | $5.08 | $5.15 | $5.03 | $5.13 | +0.98% | 14,531,630 |
| Dec 23, 2025 | $5.17 | $5.24 | $5.07 | $5.08 | -1.93% | 34,138,610 |
| Dec 22, 2025 | $5.02 | $5.28 | $5.01 | $5.18 | +5.07% | 32,166,490 |
| Dec 19, 2025 | $4.97 | $5.03 | $4.91 | $4.93 | +0.20% | 40,602,370 |
| Dec 18, 2025 | $4.90 | $4.97 | $4.89 | $4.92 | +1.03% | 28,343,240 |
| Dec 17, 2025 | $4.97 | $4.97 | $4.85 | $4.87 | -1.62% | 70,858,780 |
| Dec 16, 2025 | $5.00 | $5.05 | $4.92 | $4.95 | -1.39% | 39,244,860 |
| Dec 15, 2025 | $5.15 | $5.16 | $4.99 | $5.02 | -2.52% | 55,131,910 |
| Dec 12, 2025 | $5.19 | $5.27 | $5.11 | $5.15 | -0.58% | 28,823,150 |
| Dec 11, 2025 | $5.15 | $5.19 | $5.10 | $5.18 | 0.00% | 32,941,230 |
| Dec 10, 2025 | $5.10 | $5.24 | $5.05 | $5.18 | +0.58% | 55,972,390 |
| Dec 9, 2025 | $5.11 | $5.22 | $5.08 | $5.15 | -0.19% | 50,690,590 |
| Dec 8, 2025 | $5.19 | $5.27 | $5.11 | $5.16 | -0.58% | 34,257,440 |
| Dec 5, 2025 | $5.29 | $5.35 | $5.18 | $5.19 | -2.08% | 42,094,720 |
| Dec 4, 2025 | $5.21 | $5.35 | $5.20 | $5.30 | +0.57% | 31,185,230 |
| Dec 3, 2025 | $5.24 | $5.30 | $5.15 | $5.27 | +0.19% | 34,722,220 |
| Dec 2, 2025 | $5.26 | $5.31 | $5.22 | $5.26 | -0.19% | 33,420,440 |
| Dec 1, 2025 | $5.36 | $5.37 | $5.25 | $5.27 | -3.30% | 30,693,120 |
| Nov 28, 2025 | $5.41 | $5.50 | $5.36 | $5.45 | +2.44% | 23,586,020 |
| Nov 26, 2025 | $5.29 | $5.36 | $5.21 | $5.32 | +1.53% | 36,742,890 |
| Nov 25, 2025 | $5.27 | $5.34 | $5.19 | $5.24 | -0.19% | 42,646,400 |
| Nov 24, 2025 | $5.17 | $5.37 | $5.11 | $5.25 | +7.14% | 89,782,020 |
| Nov 21, 2025 | $5.01 | $5.06 | $4.82 | $4.90 | -1.61% | 72,818,910 |
| Nov 20, 2025 | $5.41 | $5.41 | $4.96 | $4.98 | -6.21% | 83,061,260 |
| Nov 19, 2025 | $5.30 | $5.38 | $5.25 | $5.31 | -0.19% | 58,833,030 |
| Nov 18, 2025 | $5.31 | $5.37 | $5.22 | $5.32 | -0.19% | 58,324,360 |
| Nov 17, 2025 | $5.39 | $5.52 | $5.27 | $5.33 | -1.48% | 42,280,650 |
| Nov 14, 2025 | $5.38 | $5.53 | $5.36 | $5.41 | -2.35% | 40,982,180 |
| Nov 13, 2025 | $5.71 | $5.72 | $5.48 | $5.54 | -4.32% | 52,359,520 |
| Nov 12, 2025 | $5.85 | $6.02 | $5.78 | $5.79 | -1.53% | 47,395,930 |
| Nov 11, 2025 | $6.02 | $6.24 | $5.80 | $5.88 | -0.34% | 63,902,320 |
| Nov 10, 2025 | $5.78 | $6.00 | $5.73 | $5.90 | +6.12% | 59,920,570 |
| Nov 7, 2025 | $5.70 | $5.79 | $5.45 | $5.56 | -1.24% | 85,490,310 |
| Nov 6, 2025 | $5.70 | $5.84 | $5.55 | $5.63 | -0.18% | 52,901,170 |
| Nov 5, 2025 | $5.82 | $5.86 | $5.62 | $5.64 | -2.51% | 83,244,800 |
| Nov 4, 2025 | $5.57 | $5.82 | $5.36 | $5.79 | -4.70% | 112,273,800 |
| Nov 3, 2025 | $6.01 | $6.12 | $5.90 | $6.07 | +1.00% | 79,564,700 |
| Oct 31, 2025 | $5.97 | $6.08 | $5.95 | $6.01 | +0.50% | 41,950,150 |
| Oct 30, 2025 | $6.00 | $6.08 | $5.92 | $5.98 | -1.16% | 39,456,840 |
| Oct 29, 2025 | $5.94 | $6.09 | $5.85 | $6.05 | +1.85% | 55,308,640 |
| Oct 28, 2025 | $6.23 | $6.24 | $5.90 | $5.94 | -2.94% | 48,236,570 |
| Oct 27, 2025 | $6.00 | $6.13 | $5.91 | $6.12 | +4.62% | 51,338,080 |
| Oct 24, 2025 | $5.85 | $5.92 | $5.77 | $5.85 | +2.27% | 50,349,230 |
| Oct 23, 2025 | $5.67 | $5.76 | $5.58 | $5.72 | +1.78% | 51,345,260 |
| Oct 22, 2025 | $5.62 | $5.62 | $5.42 | $5.62 | +0.36% | 48,402,600 |
| Oct 21, 2025 | $5.68 | $5.68 | $5.54 | $5.60 | -1.23% | 48,870,440 |
| Oct 20, 2025 | $5.79 | $5.81 | $5.65 | $5.67 | – | 30,957,460 |
Seasonality
GRAB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.5% | -2.3% | -7.8% | 2.7% | -2.2% | 1.3% | 1.1% | -0.4% | 0.8% | -0.1% | 3.7% | 11.4% |
| Months up | 4 of 9 | 3 of 9 | 2 of 9 | 7 of 9 | 5 of 9 | 3 of 9 | 5 of 9 | 5 of 9 | 3 of 8 | 2 of 8 | 3 of 7 | 4 of 8 |
| 2026 | -13.8% | -1.9% | -13.3% | 4.4% | -7.3% | 6.5% | -7.2% | 1.1% | -12.1% | -12.9% | ||
| 2025 | -3.0% | 5.9% | -6.6% | 7.7% | -0.2% | 3.3% | -2.8% | 2.0% | 20.6% | -0.2% | -9.3% | -8.4% |
| 2024 | -8.9% | 0.0% | 2.3% | 11.5% | 4.9% | -3.3% | -7.0% | -2.4% | 18.0% | 7.4% | 22.5% | -5.6% |
| 2023 | 17.7% | -15.3% | -6.2% | -3.3% | 2.4% | 15.1% | 11.7% | -1.6% | -6.1% | -13.3% | -1.0% | 10.9% |
| 2022 | -20.6% | 1.8% | -39.2% | -15.7% | -9.8% | -4.9% | 16.6% | -3.4% | -7.7% | -1.1% | 16.2% | 6.6% |
| 2021 | 8.1% | -6.8% | -9.7% | 13.8% | -11.4% | -0.8% | -8.7% | 0.7% | -4.9% | 23.2% | 1.0% | -43.9% |
| 2020 | 126.0% | |||||||||||
| 2018 | 1.7% | -4.9% | -3.3% | 0.9% | 0.5% | -1.6% | 0.4% | 1.4% | ||||
| 2017 | 2.7% | 3.3% | -2.1% | 1.8% | 1.0% | -0.8% | 3.2% | -3.6% | 0.6% | -0.8% | -2.6% | -0.7% |
| 2016 | -6.7% | -2.9% | 8.0% | 3.1% | 0.2% | -1.6% | 4.0% | 2.4% | -2.0% | -3.3% | -0.7% | 6.3% |