Date	Open	High	Low	Close	Volume	Change (%)
Oct 24, 2025	0.4200	0.4275	0.3854	0.4001	21,156	-0.01(-3.05%)
Oct 23, 2025	0.4020	0.4300	0.4020	0.4127	19,766	+0.02(+4.48%)
Oct 22, 2025	0.4400	0.4400	0.3950	0.3950	13,675	-0.01(-3.66%)
Oct 21, 2025	0.4387	0.4387	0.3810	0.4100	18,050	-0.03(-5.77%)
Oct 20, 2025	0.4340	0.4500	0.4340	0.4351	19,295	-0.01(-3.31%)
Oct 17, 2025	0.4600	0.4632	0.4001	0.4500	30,255	-0.01(-2.83%)
Oct 16, 2025	0.4873	0.4900	0.4500	0.4631	17,605	+0.01(+2.91%)
Oct 15, 2025	0.4811	0.4999	0.4500	0.4500	56,999	-0.01(-2.60%)
Oct 14, 2025	0.4800	0.5048	0.4620	0.4620	16,300	-0.02(-4.74%)
Oct 13, 2025	0.5068	0.5080	0.4800	0.4850	21,305	+0.00(+0.79%)
Oct 10, 2025	0.5000	0.5094	0.4621	0.4812	42,690	-0.02(-3.76%)
Oct 09, 2025	0.4800	0.5160	0.4800	0.5000	12,336	-0.03(-5.12%)
Oct 08, 2025	0.5280	0.5500	0.4800	0.5270	24,017	+0.01(+1.74%)
Oct 07, 2025	0.5350	0.5538	0.4200	0.5180	85,428	-0.01(-2.25%)
Oct 06, 2025	0.4800	0.5400	0.4650	0.5299	57,144	+0.05(+10.44%)
Oct 03, 2025	0.4650	0.4800	0.4525	0.4798	57,101	+0.02(+3.83%)
Oct 02, 2025	0.4549	0.4687	0.4510	0.4621	17,645	+0.01(+1.58%)
Oct 01, 2025	0.5000	0.5000	0.4500	0.4549	90,415	-0.05(-9.67%)
Sep 30, 2025	0.5000	0.5200	0.4821	0.5036	13,940	+0.01(+1.72%)
Sep 29, 2025	0.5100	0.5333	0.4690	0.4951	31,102	-0.02(-4.62%)
Sep 26, 2025	0.4901	0.5191	0.4900	0.5191	74,719	+0.03(+5.94%)
Sep 25, 2025	0.5065	0.5501	0.4900	0.4900	77,860	-0.02(-2.97%)
Sep 24, 2025	0.5500	0.5699	0.5050	0.5050	59,974	-0.03(-6.45%)
Sep 23, 2025	0.5600	0.5711	0.5250	0.5398	103,497	+0.01(+1.14%)
Sep 22, 2025	0.5000	0.5800	0.5000	0.5337	88,864	+0.03(+6.55%)
Sep 19, 2025	0.4700	0.5344	0.4700	0.5009	113,377	+0.01(+3.02%)
Sep 18, 2025	0.4900	0.5300	0.4787	0.4862	116,626	-0.00(-0.78%)
Sep 17, 2025	0.4700	0.5300	0.4400	0.4900	87,618	-0.01(-2.08%)
Sep 16, 2025	0.5000	0.5500	0.4250	0.5004	129,731	+0.01(+1.71%)
Sep 15, 2025	0.5000	0.5000	0.4350	0.4920	202,894	+0.03(+6.98%)
Sep 12, 2025	0.3978	0.4750	0.3977	0.4599	159,038	+0.08(+21.47%)
Sep 11, 2025	0.3777	0.3994	0.3610	0.3786	83,134	+0.01(+2.32%)
Sep 10, 2025	0.3800	0.3900	0.3620	0.3700	52,997	-0.03(-6.78%)
Sep 09, 2025	0.3710	0.3970	0.3610	0.3969	48,272	+0.02(+4.45%)
Sep 08, 2025	0.3730	0.4000	0.3730	0.3800	29,888	+0.00(+0.03%)
Sep 05, 2025	0.3696	0.3799	0.3550	0.3799	5,370	+0.02(+5.24%)
Sep 04, 2025	0.3624	0.3698	0.3530	0.3610	37,432	+0.01(+1.69%)
Sep 03, 2025	0.3710	0.3768	0.3550	0.3550	11,785	-0.01(-3.24%)
Sep 02, 2025	0.3900	0.3900	0.3591	0.3669	18,082	-0.00(-0.84%)
Aug 29, 2025	0.3800	0.4000	0.3600	0.3700	37,852	-0.01(-2.63%)
Aug 28, 2025	0.3711	0.4075	0.3700	0.3800	15,621	+0.00(+0.56%)
Aug 27, 2025	0.3800	0.3800	0.3742	0.3779	6,402	-0.02(-4.57%)
Aug 26, 2025	0.3800	0.3960	0.3600	0.3960	18,814	-0.00(-1.00%)
Aug 25, 2025	0.3900	0.4000	0.3660	0.4000	15,968	+0.01(+1.52%)
Aug 22, 2025	0.3760	0.3940	0.3600	0.3940	36,809	+0.02(+4.01%)
Aug 21, 2025	0.3600	0.3788	0.3600	0.3788	5,083	+0.01(+2.38%)
Aug 20, 2025	0.3700	0.3700	0.3591	0.3700	13,093	+0.00(+0.08%)
Aug 19, 2025	0.3850	0.4000	0.3619	0.3697	23,416	+0.00(+0.03%)
Aug 18, 2025	0.3774	0.3800	0.3530	0.3696	57,820	-0.02(-4.00%)
Aug 15, 2025	0.3901	0.4101	0.3760	0.3850	92,238	-0.02(-3.75%)
Aug 14, 2025	0.4200	0.4200	0.3790	0.4000	83,155	+0.01(+2.56%)
Aug 13, 2025	0.4000	0.4100	0.3775	0.3900	47,621	-0.01(-2.26%)
Aug 12, 2025	0.4200	0.4200	0.3650	0.3990	21,614	+0.03(+8.99%)
Aug 11, 2025	0.3830	0.4295	0.3650	0.3661	46,867	-0.03(-8.48%)
Aug 08, 2025	0.4480	0.4480	0.3810	0.4000	40,398	-0.02(-4.76%)
Aug 07, 2025	0.4300	0.4480	0.3821	0.4200	4,671	-0.01(-2.33%)
Aug 06, 2025	0.4010	0.4512	0.3810	0.4300	31,991	-0.02(-4.02%)
Aug 05, 2025	0.3706	0.4480	0.3677	0.4480	51,309	+0.08(+21.08%)
Aug 04, 2025	0.3820	0.4200	0.3661	0.3700	75,059	-0.03(-7.08%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Grab Holdings Limited - Warrant (NQ:GRABW)

Historical Prices

Starting at $3.75/week.

Subscribe Today