GRAB Stock Prices

Data as of Oct 28, 2026

Last

2.75

Change

+0.03

Open

2.73

Previous

2.72

High

2.79

Low

2.71

Bid

-

Ask

-

Volume

53,145,495

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.568

Hist Vol

0.367

Opt Volume

50,618

Open Int

2,215,275

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	2.73	2.79	2.71	2.75	+0.03	53,145,495	50,618	0.568	0.367
Oct 27, 2026	2.72	2.75	2.70	2.72	+0.01	66,179,120	45,079	0.600	0.367
Oct 26, 2026	2.79	2.80	2.67	2.71	-0.08	53,001,285	50,048	0.556	0.370
Oct 23, 2026	2.83	2.85	2.79	2.79	-0.06	39,031,099	19,176	0.419	0.370
Oct 22, 2026	2.79	2.86	2.77	2.85	+0.03	43,310,343	18,208	0.528	0.370
Oct 21, 2026	2.92	2.93	2.81	2.82	-0.07	45,240,710	17,507	0.548	0.370
Oct 20, 2026	2.88	2.92	2.83	2.89	+0.02	48,698,941	24,942	0.584	0.370
Oct 19, 2026	2.93	2.94	2.86	2.87	-0.07	39,120,479	46,226	0.555	0.370
Oct 16, 2026	3.02	3.02	2.90	2.94	-0.06	50,294,439	41,249	0.510	0.369
Oct 15, 2026	2.90	3.03	2.90	3.00	+0.09	56,915,208	84,994	0.539	0.370
Oct 14, 2026	2.98	3.00	2.85	2.91	-0.07	58,784,261	61,670	0.533	0.370
Oct 13, 2026	3.15	3.15	2.98	2.98	-0.17	48,353,747	34,325	0.491	0.369
Oct 12, 2026	3.16	3.20	3.09	3.15	-0.04	52,433,197	19,952	0.504	0.365
Oct 9, 2026	3.11	3.21	3.11	3.19	+0.08	74,411,872	24,864	0.532	0.369
Oct 8, 2026	3.05	3.12	3.02	3.11	+0.03	64,222,680	18,795	0.516	0.368
Oct 7, 2026	3.04	3.10	3.00	3.08	+0.01	87,581,296	22,848	0.551	0.369
Oct 6, 2026	3.18	3.23	3.05	3.07	-0.10	92,507,454	75,274	0.519	0.369
Oct 5, 2026	3.10	3.21	3.08	3.17	+0.09	76,240,433	48,524	0.657	0.370
Oct 2, 2026	3.15	3.18	3.08	3.08	+0.00	64,302,010	22,018	0.542	0.369
Oct 1, 2026	3.11	3.15	3.07	3.12	+0.01	59,098,284	49,799	0.388	0.370
Sep 30, 2026	3.13	3.17	3.10	3.11	-0.01	61,097,313	32,716	0.481	0.370
Sep 29, 2026	3.13	3.18	3.10	3.12	+0.02	71,376,256	38,417	0.476	0.370
Sep 28, 2026	3.10	3.15	3.07	3.10	-0.03	66,649,734	54,750	0.641	0.370
Sep 25, 2026	3.14	3.22	3.12	3.13	+0.02	62,512,775	62,813	0.557	0.370
Sep 24, 2026	3.19	3.26	3.10	3.11	-0.09	65,239,421	66,411	0.618	0.370
Sep 23, 2026	3.18	3.23	3.12	3.20	+0.03	128,554,166	79,573	0.611	0.370
Sep 22, 2026	3.05	3.21	3.04	3.17	+0.26	180,811,186	330,438	0.649	0.370
Sep 21, 2026	2.84	2.92	2.78	2.91	+0.12	70,195,293	56,292	0.523	0.359
Sep 18, 2026	2.79	2.81	2.74	2.80	-0.02	105,177,236	79,527	0.524	0.356
Sep 17, 2026	2.93	2.94	2.81	2.81	-0.06	56,494,893	55,070	0.612	0.359
Sep 16, 2026	2.94	2.99	2.85	2.87	-0.04	83,977,211	40,917	0.550	0.360
Sep 15, 2026	3.08	3.09	2.89	2.91	-0.11	69,175,951	52,082	0.534	0.362
Sep 14, 2026	3.01	3.06	2.97	3.02	-0.02	40,961,002	41,147	0.686	0.361
Sep 11, 2026	3.04	3.06	2.96	3.05	+0.04	52,129,901	56,874	0.554	0.371
Sep 10, 2026	3.01	3.06	2.96	3.01	-0.03	77,913,017	51,218	0.534	0.373
Sep 9, 2026	3.18	3.21	3.00	3.04	-0.21	147,959,703	186,952	0.620	0.373
Sep 8, 2026	3.40	3.40	3.24	3.25	+0.00	53,385,306	66,490	0.463	0.368
Sep 4, 2026	3.42	3.47	3.39	3.42	+0.00	25,816,491	30,223	0.489	0.368
Sep 3, 2026	3.56	3.56	3.40	3.42	-0.11	32,864,924	38,883	0.513	0.369
Sep 2, 2026	3.47	3.55	3.45	3.53	+0.07	29,396,814	30,533	0.485	0.368
Sep 1, 2026	3.50	3.62	3.45	3.46	-0.08	38,546,950	16,457	0.500	0.367
Aug 31, 2026	3.58	3.58	3.51	3.54	-0.07	31,709,127	15,267	0.481	0.367
Aug 28, 2026	3.59	3.65	3.58	3.61	+0.02	21,268,762	17,008	0.476	0.367
Aug 27, 2026	3.65	3.66	3.56	3.59	-0.05	29,564,926	25,804	0.489	0.367
Aug 26, 2026	3.59	3.66	3.52	3.64	+0.06	33,071,789	38,199	0.489	0.367
Aug 25, 2026	3.54	3.61	3.51	3.58	+0.06	33,524,795	54,681	0.474	0.366
Aug 24, 2026	3.46	3.52	3.42	3.52	+0.04	30,958,186	23,730	0.468	0.366
Aug 21, 2026	3.54	3.58	3.45	3.48	-0.03	25,803,835	26,468	0.472	0.367
Aug 20, 2026	3.51	3.54	3.47	3.51	-0.03	25,934,631	18,700	0.476	0.367
Aug 19, 2026	3.48	3.55	3.44	3.54	+0.09	29,771,071	20,466	0.475	0.367
Aug 18, 2026	3.50	3.52	3.44	3.45	-0.13	39,611,920	32,171	0.481	0.366
Aug 17, 2026	3.62	3.68	3.56	3.58	-0.04	36,919,393	40,086	0.635	0.364
Aug 14, 2026	3.71	3.71	3.61	3.62	-0.08	18,902,342	26,566	0.494	0.364
Aug 13, 2026	3.61	3.70	3.59	3.70	+0.09	28,114,052	53,517	0.462	0.364
Aug 12, 2026	3.76	3.78	3.59	3.61	-0.13	36,187,516	35,016	0.487	0.364
Aug 11, 2026	3.69	3.84	3.67	3.74	+0.07	41,017,069	39,479	0.518	0.364
Aug 10, 2026	3.66	3.69	3.60	3.67	+0.01	22,131,805	32,799	0.553	0.363
Aug 7, 2026	3.68	3.70	3.65	3.66	-0.01	29,600,440	42,981	0.546	0.364
Aug 6, 2026	3.74	3.79	3.64	3.67	-0.07	36,680,660	18,496	0.557	0.366
Aug 5, 2026	3.73	3.76	3.59	3.74	+0.02	66,839,481	20,239	0.573	0.368
Aug 4, 2026	3.90	3.97	3.68	3.72	+0.05	100,280,190	69,286	0.637	0.367
Aug 3, 2026	3.55	3.68	3.54	3.67	+0.17	64,722,313	43,575	0.984	0.369
Jul 31, 2026	3.43	3.51	3.40	3.50	+0.10	41,989,012	21,089	0.766	0.366
Jul 30, 2026	3.36	3.41	3.31	3.40	+0.05	38,244,984	9,134	0.743	0.373
Jul 29, 2026	3.47	3.49	3.33	3.35	-0.10	66,865,088	11,278	0.784	0.372
Jul 28, 2026	3.34	3.45	3.31	3.45	+0.10	44,851,644	13,635	0.643	0.371

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.