YALA - Yalla Group Limited

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 June 20234.22004.33004.18504.33004.330097,049
31 May 20234.38004.38003.97004.21004.2100557,900
30 May 20234.01004.40003.92204.38004.3800580,900
26 May 20233.97004.08503.95004.00004.0000217,600
25 May 20233.96004.08003.90003.97003.9700227,300
24 May 20234.01004.02003.96303.98003.9800106,200
23 May 20234.19004.20004.01004.02004.0200133,900
22 May 20233.95004.25003.91304.21004.2100469,400
19 May 20233.94003.98003.90003.92003.9200169,200
18 May 20234.00004.00003.91003.94003.9400236,200
17 May 20233.81004.05003.78004.00004.0000269,900
16 May 20233.66003.91003.55003.84003.8400170,900
15 May 20233.84003.88003.73003.81003.8100124,900
12 May 20233.68003.77003.67003.74003.740081,100
11 May 20233.73503.80003.67003.75003.7500123,300
10 May 20233.73003.74003.65003.69003.690099,100
09 May 20233.60003.74003.60003.71003.710081,100
08 May 20233.62003.73003.56003.66003.660059,400
05 May 20233.41003.63003.41003.60003.600076,000
04 May 20233.56003.58003.41003.42003.420077,700
03 May 20233.56003.68003.51003.55003.550052,000
02 May 20233.58003.59003.51003.55003.550072,400
01 May 20233.58003.68003.56303.60003.600032,900
28 Apr 20233.65003.70103.58003.58003.5800135,000
27 Apr 20233.76003.76003.61003.64003.640074,400
26 Apr 20233.71003.76003.61003.70003.700081,000
25 Apr 20233.55003.69003.53003.67003.670036,600
24 Apr 20233.55003.64003.53003.57003.570095,100
21 Apr 20233.68003.73403.52003.64003.6400190,700
20 Apr 20233.85003.90003.59003.65003.6500245,600
19 Apr 20233.85003.90003.75003.90003.9000133,100
18 Apr 20233.89003.94003.85003.93003.930067,800
17 Apr 20233.92003.97003.87003.88003.880066,800
14 Apr 20233.88003.95003.87003.95003.950042,000
13 Apr 20233.92003.98003.87003.93003.930052,100
12 Apr 20233.91003.93003.81603.89003.890048,700
11 Apr 20233.87003.96003.84003.88003.880059,000
10 Apr 20233.87003.94003.83003.93003.930043,100
06 Apr 20233.88003.92003.80203.90003.900027,600
05 Apr 20233.89003.90003.77003.89003.8900100,800
04 Apr 20233.90003.91003.85003.91003.910046,000
03 Apr 20233.94003.96203.84003.91003.910059,100
31 Mar 20233.93003.99003.88003.94003.940094,400
30 Mar 20233.84004.09003.82003.91003.9100157,100
29 Mar 20233.88003.92503.78003.82003.8200113,000
28 Mar 20233.93003.94003.81503.87003.870053,300
27 Mar 20233.80003.97003.76003.93003.9300115,900
24 Mar 20233.82003.83003.71003.81003.810094,000
23 Mar 20233.82003.89003.75003.84003.8400136,500
22 Mar 20233.80003.82003.64003.71003.710075,100
21 Mar 20233.68003.82003.62003.79003.790093,900
20 Mar 20233.64003.70003.54003.60003.600083,000
17 Mar 20233.81003.88003.62003.65003.6500135,300
16 Mar 20233.52003.90003.52003.85003.8500249,000
15 Mar 20233.75003.75003.56003.57003.5700208,400
14 Mar 20233.85003.98003.70003.81003.8100353,300
13 Mar 20234.00004.11003.81003.99003.9900205,500
10 Mar 20233.78003.95003.76003.85003.850080,800
09 Mar 20233.95004.01003.81003.81003.8100123,500
08 Mar 20233.99004.03003.94003.98003.980063,000
07 Mar 20234.00004.04403.93004.00004.000098,800
06 Mar 20234.20004.25003.97004.02004.0200157,700
03 Mar 20234.19004.37004.19004.26004.260053,800
02 Mar 20234.17004.22004.08004.18004.1800103,600
01 Mar 20234.41004.41004.18004.21004.210065,200
28 Feb 20234.32004.43004.27404.35004.350061,300
27 Feb 20234.38004.47004.29004.31004.310095,500
24 Feb 20234.51004.51004.21004.33004.3300152,200
23 Feb 20234.61004.80004.51004.61004.610059,500
22 Feb 20234.56004.66004.48304.56004.5600105,100
21 Feb 20234.83004.83004.51004.56004.5600291,900
17 Feb 20234.85004.91004.72004.86004.8600208,400
16 Feb 20235.16005.16004.78004.79004.7900152,200
15 Feb 20234.95005.25004.90005.17005.1700254,100
14 Feb 20234.87005.02004.87004.90004.900063,000
13 Feb 20234.87005.04004.81004.90004.9000149,600
10 Feb 20235.05005.05004.77004.79004.7900193,600
09 Feb 20235.04005.18005.03105.09005.0900276,600
08 Feb 20234.95005.04904.91005.00005.000079,400
07 Feb 20235.02005.04004.84004.96004.9600111,500
06 Feb 20234.79005.09004.73005.02005.0200178,400
03 Feb 20235.13005.29004.79004.81004.8100211,000
02 Feb 20235.30005.49005.07005.22005.2200369,300
01 Feb 20234.77005.36004.77005.28005.2800465,100
31 Jan 20234.70005.02504.67504.75004.7500238,500
30 Jan 20235.21005.27004.58004.73004.7300780,200
27 Jan 20235.46005.46005.20005.42005.4200187,400
26 Jan 20234.91005.57004.91005.45005.4500639,500
25 Jan 20234.89004.89004.63004.84004.8400151,400
24 Jan 20234.36005.15004.27004.80004.8000620,000
23 Jan 20234.44004.49004.29504.33004.3300174,300
20 Jan 20234.20004.49004.15104.45004.4500170,500
19 Jan 20234.12004.24004.12004.16004.160030,700
18 Jan 20234.32004.32004.10404.13004.130049,900
17 Jan 20234.47004.47004.21004.31004.3100101,400
13 Jan 20234.54004.56004.42004.46004.460094,600
12 Jan 20234.39004.53804.22004.49004.4900153,000
11 Jan 20234.29004.46104.23004.42004.4200121,800
10 Jan 20234.21004.34504.12004.27004.2700139,800
09 Jan 20234.53004.68004.07004.08004.0800283,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...