Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GRAB.XNGS
4.88-0.08(-1.52%)(czas lokalny: 17.12.2025 15:59)Grab Holdings Limited
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.12.2025 | 5.02 | 5.04 | 4.92 | 4.95 | 2 576 496 | 0 |
| 15.12.2025 | 5.16 | 5.16 | 5.00 | 5.01 | 2 061 834 | 0 |
| 12.12.2025 | 5.18 | 5.27 | 5.11 | 5.15 | 19 958 006 | 0 |
| 11.12.2025 | 5.17 | 5.18 | 5.09 | 5.17 | 1 342 444 | 0 |
| 10.12.2025 | 5.12 | 5.24 | 5.06 | 5.18 | 1 371 389 | 0 |
| 09.12.2025 | 5.11 | 5.21 | 5.08 | 5.14 | 1 133 217 | 0 |
| 08.12.2025 | 5.19 | 5.26 | 5.12 | 5.16 | 1 535 403 | 0 |
| 05.12.2025 | 5.29 | 5.35 | 5.18 | 5.19 | 42 040 000 | 0 |
| 04.12.2025 | 5.21 | 5.34 | 5.20 | 5.29 | 1 311 578 | 0 |
| 03.12.2025 | 5.24 | 5.28 | 5.16 | 5.27 | 1 513 404 | 0 |
| 02.12.2025 | 5.25 | 5.31 | 5.22 | 5.28 | 1 054 675 | 0 |
| 01.12.2025 | 5.33 | 5.37 | 5.25 | 5.25 | 1 523 694 | 0 |
| 28.11.2025 | 5.41 | 5.50 | 5.36 | 5.45 | 23 586 000 | 0 |
| 26.11.2025 | 5.29 | 5.36 | 5.21 | 5.32 | 36 725 000 | 0 |
| 25.11.2025 | 5.29 | 5.33 | 5.19 | 5.25 | 2 091 382 | 0 |
| 24.11.2025 | 5.12 | 5.37 | 5.12 | 5.25 | 4 746 970 | 0 |
| 21.11.2025 | 5.01 | 5.06 | 4.82 | 4.90 | 72 774 096 | 0 |
| 20.11.2025 | 5.41 | 5.41 | 4.96 | 4.97 | 4 235 929 | 0 |
| 19.11.2025 | 5.29 | 5.38 | 5.25 | 5.30 | 3 116 828 | 0 |
| 18.11.2025 | 5.30 | 5.36 | 5.22 | 5.31 | 4 538 784 | 0 |
| 17.11.2025 | 5.38 | 5.51 | 5.28 | 5.33 | 4 182 558 | 0 |
| 14.11.2025 | 5.38 | 5.53 | 5.36 | 5.41 | 40 900 300 | 0 |
| 13.11.2025 | 5.72 | 5.72 | 5.49 | 5.54 | 8 241 627 | 0 |
| 12.11.2025 | 5.85 | 6.01 | 5.78 | 5.78 | 7 745 637 | 0 |
| 11.11.2025 | 6.01 | 6.23 | 5.80 | 5.89 | 8 515 713 | 0 |
| 10.11.2025 | 5.78 | 6.00 | 5.74 | 5.89 | 7 472 340 | 0 |
| 07.11.2025 | 5.70 | 5.79 | 5.45 | 5.56 | 85 427 400 | 0 |
| 06.11.2025 | 5.70 | 5.83 | 5.54 | 5.63 | 7 267 134 | 0 |
| 05.11.2025 | 5.82 | 5.86 | 5.62 | 5.62 | 6 119 217 | 0 |
| 04.11.2025 | 5.57 | 5.82 | 5.38 | 5.76 | 17 234 382 | 0 |
| 03.11.2025 | 6.01 | 6.12 | 5.90 | 6.06 | 11 562 165 | 0 |
| 31.10.2025 | 5.97 | 6.08 | 5.95 | 6.01 | 41 876 200 | 0 |
| 30.10.2025 | 6.00 | 6.08 | 5.93 | 5.99 | 3 369 538 | 0 |
| 29.10.2025 | 5.95 | 6.09 | 5.86 | 6.04 | 3 904 370 | 0 |
| 28.10.2025 | 6.24 | 6.24 | 5.90 | 5.93 | 2 577 049 | 0 |
| 27.10.2025 | 5.99 | 6.12 | 5.91 | 6.12 | 2 732 690 | 0 |
| 24.10.2025 | 5.84 | 5.92 | 5.77 | 5.85 | 50 204 400 | 0 |
| 23.10.2025 | 5.67 | 5.76 | 5.58 | 5.72 | 4 137 287 | 0 |
| 22.10.2025 | 5.58 | 5.62 | 5.42 | 5.61 | 2 987 311 | 0 |
| 21.10.2025 | 5.67 | 5.67 | 5.54 | 5.59 | 2 354 962 | 0 |
| 20.10.2025 | 5.79 | 5.80 | 5.65 | 5.67 | 1 693 379 | 0 |
| 17.10.2025 | 5.62 | 5.67 | 5.54 | 5.64 | 41 419 300 | 0 |
| 16.10.2025 | 5.96 | 5.99 | 5.64 | 5.70 | 4 839 806 | 0 |
| 15.10.2025 | 6.06 | 6.13 | 5.91 | 5.92 | 3 448 442 | 0 |
| 14.10.2025 | 5.79 | 6.02 | 5.70 | 5.91 | 3 088 918 | 0 |
| 13.10.2025 | 5.99 | 6.07 | 5.89 | 5.92 | 1 954 234 | 0 |
| 10.10.2025 | 6.12 | 6.14 | 5.84 | 5.86 | 51 463 200 | 0 |
| 09.10.2025 | 6.38 | 6.40 | 6.08 | 6.17 | 4 396 422 | 0 |
| 08.10.2025 | 6.32 | 6.43 | 6.24 | 6.37 | 3 444 890 | 0 |
| 07.10.2025 | 6.55 | 6.59 | 6.24 | 6.28 | 4 640 028 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
