Grab Holdings Limited (UGBD) Price History

Daily open, high, low, close and volume for Grab Holdings Limited (UGBD) from 2026-07-27 to 2026-10-09, newest first.

Date	Open	High	Low	Close	Volume
2026-10-09	SGD 1.99	SGD 2.01	SGD 1.99	SGD 2.01	231,940
2026-10-08	SGD 1.96	SGD 1.97	SGD 1.94	SGD 1.94	139,690
2026-10-07	SGD 1.99	SGD 1.99	SGD 1.96	SGD 1.96	63,750
2026-10-06	SGD 2.04	SGD 2.05	SGD 2.03	SGD 2.04	171,240
2026-10-05	SGD 1.99	SGD 1.99	SGD 1.98	SGD 1.98	15,230
2026-10-02	SGD 2.00	SGD 2.00	SGD 1.97	SGD 2.00	191,300
2026-10-01	SGD 2.00	SGD 2.00	SGD 1.97	SGD 1.97	256,790
2026-09-30	SGD 2.00	SGD 2.01	SGD 2.00	SGD 2.01	29,130
2026-09-29	SGD 1.98	SGD 1.99	SGD 1.96	SGD 1.99	85,270
2026-09-28	SGD 2.00	SGD 2.01	SGD 2.00	SGD 2.00	58,050
2026-09-25	SGD 2.02	SGD 2.02	SGD 2.00	SGD 2.00	12,220
2026-09-24	SGD 2.06	SGD 2.06	SGD 2.02	SGD 2.02	205,840
2026-09-23	SGD 2.02	SGD 2.07	SGD 2.02	SGD 2.06	474,230
2026-09-22	SGD 1.86	SGD 1.99	SGD 1.86	SGD 1.95	476,240
2026-09-21	SGD 1.82	SGD 1.85	SGD 1.81	SGD 1.85	188,610
2026-09-18	SGD 1.83	SGD 1.84	SGD 1.81	SGD 1.83	223,960
2026-09-17	SGD 1.87	SGD 1.87	SGD 1.85	SGD 1.87	75,900
2026-09-16	SGD 1.90	SGD 1.90	SGD 1.85	SGD 1.87	191,570
2026-09-15	SGD 1.92	SGD 1.92	SGD 1.90	SGD 1.91	53,090
2026-09-14	SGD 1.93	SGD 1.93	SGD 1.91	SGD 1.91	85,190
2026-09-11	SGD 1.93	SGD 1.94	SGD 1.91	SGD 1.94	155,170
2026-09-10	SGD 1.96	SGD 1.96	SGD 1.92	SGD 1.93	320,210
2026-09-09	SGD 2.08	SGD 2.10	SGD 2.06	SGD 2.07	226,530
2026-09-08	SGD 2.17	SGD 2.17	SGD 2.13	SGD 2.16	109,320
2026-09-07	SGD 2.18	SGD 2.24	SGD 2.17	SGD 2.18	108,910
2026-09-04	SGD 2.19	SGD 2.20	SGD 2.18	SGD 2.20	107,370
2026-09-03	SGD 2.23	SGD 2.24	SGD 2.23	SGD 2.24	4,570
2026-09-02	SGD 2.21	SGD 2.22	SGD 2.20	SGD 2.20	30,930
2026-09-01	SGD 2.27	SGD 2.27	SGD 2.22	SGD 2.22	115,730
2026-08-31	SGD 2.28	SGD 2.30	SGD 2.28	SGD 2.29	63,400
2026-08-28	SGD 2.29	SGD 2.30	SGD 2.29	SGD 2.29	36,500
2026-08-27	SGD 2.30	SGD 2.31	SGD 2.30	SGD 2.31	46,090
2026-08-26	SGD 2.27	SGD 2.27	SGD 2.27	SGD 2.27	53,670
2026-08-25	SGD 2.23	SGD 2.26	SGD 2.23	SGD 2.26	136,750
2026-08-24	SGD 2.21	SGD 2.21	SGD 2.20	SGD 2.20	91,510
2026-08-21	SGD 2.24	SGD 2.24	SGD 2.21	SGD 2.23	396,600
2026-08-20	SGD 2.26	SGD 2.26	SGD 2.24	SGD 2.24	50,150
2026-08-19	SGD 2.22	SGD 2.22	SGD 2.20	SGD 2.20	210,070
2026-08-18	SGD 2.30	SGD 2.30	SGD 2.25	SGD 2.25	248,140
2026-08-17	SGD 2.34	SGD 2.35	SGD 2.32	SGD 2.33	376,700
2026-08-14	SGD 2.37	SGD 2.42	SGD 2.35	SGD 2.36	440,610
2026-08-13	SGD 2.33	SGD 2.36	SGD 2.31	SGD 2.33	500,600
2026-08-12	SGD 2.40	SGD 2.41	SGD 2.38	SGD 2.40	107,790
2026-08-11	SGD 2.37	SGD 2.37	SGD 2.35	SGD 2.35	79,850
2026-08-07	SGD 2.37	SGD 2.38	SGD 2.34	SGD 2.37	337,550
2026-08-06	SGD 2.41	SGD 2.42	SGD 2.37	SGD 2.41	353,630
2026-08-05	SGD 2.41	SGD 2.42	SGD 2.38	SGD 2.39	389,000
2026-08-04	SGD 2.41	SGD 2.48	SGD 2.41	SGD 2.46	326,610
2026-08-03	SGD 2.22	SGD 2.32	SGD 2.22	SGD 2.27	111,820
2026-07-31	SGD 2.19	SGD 2.20	SGD 2.18	SGD 2.20	113,370
2026-07-30	SGD 2.19	SGD 2.19	SGD 2.16	SGD 2.16	108,060
2026-07-29	SGD 2.23	SGD 2.24	SGD 2.23	SGD 2.24	107,750
2026-07-28	SGD 2.19	SGD 2.24	SGD 2.16	SGD 2.21	74,710
2026-07-27	SGD 2.17	SGD 2.17	SGD 2.14	SGD 2.17	88,630