YALA - Yalla Group Limited
NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 June 2023 | 4.2200 | 4.3300 | 4.1850 | 4.3300 | 4.3300 | 97,049 |
| 31 May 2023 | 4.3800 | 4.3800 | 3.9700 | 4.2100 | 4.2100 | 557,900 |
| 30 May 2023 | 4.0100 | 4.4000 | 3.9220 | 4.3800 | 4.3800 | 580,900 |
| 26 May 2023 | 3.9700 | 4.0850 | 3.9500 | 4.0000 | 4.0000 | 217,600 |
| 25 May 2023 | 3.9600 | 4.0800 | 3.9000 | 3.9700 | 3.9700 | 227,300 |
| 24 May 2023 | 4.0100 | 4.0200 | 3.9630 | 3.9800 | 3.9800 | 106,200 |
| 23 May 2023 | 4.1900 | 4.2000 | 4.0100 | 4.0200 | 4.0200 | 133,900 |
| 22 May 2023 | 3.9500 | 4.2500 | 3.9130 | 4.2100 | 4.2100 | 469,400 |
| 19 May 2023 | 3.9400 | 3.9800 | 3.9000 | 3.9200 | 3.9200 | 169,200 |
| 18 May 2023 | 4.0000 | 4.0000 | 3.9100 | 3.9400 | 3.9400 | 236,200 |
| 17 May 2023 | 3.8100 | 4.0500 | 3.7800 | 4.0000 | 4.0000 | 269,900 |
| 16 May 2023 | 3.6600 | 3.9100 | 3.5500 | 3.8400 | 3.8400 | 170,900 |
| 15 May 2023 | 3.8400 | 3.8800 | 3.7300 | 3.8100 | 3.8100 | 124,900 |
| 12 May 2023 | 3.6800 | 3.7700 | 3.6700 | 3.7400 | 3.7400 | 81,100 |
| 11 May 2023 | 3.7350 | 3.8000 | 3.6700 | 3.7500 | 3.7500 | 123,300 |
| 10 May 2023 | 3.7300 | 3.7400 | 3.6500 | 3.6900 | 3.6900 | 99,100 |
| 09 May 2023 | 3.6000 | 3.7400 | 3.6000 | 3.7100 | 3.7100 | 81,100 |
| 08 May 2023 | 3.6200 | 3.7300 | 3.5600 | 3.6600 | 3.6600 | 59,400 |
| 05 May 2023 | 3.4100 | 3.6300 | 3.4100 | 3.6000 | 3.6000 | 76,000 |
| 04 May 2023 | 3.5600 | 3.5800 | 3.4100 | 3.4200 | 3.4200 | 77,700 |
| 03 May 2023 | 3.5600 | 3.6800 | 3.5100 | 3.5500 | 3.5500 | 52,000 |
| 02 May 2023 | 3.5800 | 3.5900 | 3.5100 | 3.5500 | 3.5500 | 72,400 |
| 01 May 2023 | 3.5800 | 3.6800 | 3.5630 | 3.6000 | 3.6000 | 32,900 |
| 28 Apr 2023 | 3.6500 | 3.7010 | 3.5800 | 3.5800 | 3.5800 | 135,000 |
| 27 Apr 2023 | 3.7600 | 3.7600 | 3.6100 | 3.6400 | 3.6400 | 74,400 |
| 26 Apr 2023 | 3.7100 | 3.7600 | 3.6100 | 3.7000 | 3.7000 | 81,000 |
| 25 Apr 2023 | 3.5500 | 3.6900 | 3.5300 | 3.6700 | 3.6700 | 36,600 |
| 24 Apr 2023 | 3.5500 | 3.6400 | 3.5300 | 3.5700 | 3.5700 | 95,100 |
| 21 Apr 2023 | 3.6800 | 3.7340 | 3.5200 | 3.6400 | 3.6400 | 190,700 |
| 20 Apr 2023 | 3.8500 | 3.9000 | 3.5900 | 3.6500 | 3.6500 | 245,600 |
| 19 Apr 2023 | 3.8500 | 3.9000 | 3.7500 | 3.9000 | 3.9000 | 133,100 |
| 18 Apr 2023 | 3.8900 | 3.9400 | 3.8500 | 3.9300 | 3.9300 | 67,800 |
| 17 Apr 2023 | 3.9200 | 3.9700 | 3.8700 | 3.8800 | 3.8800 | 66,800 |
| 14 Apr 2023 | 3.8800 | 3.9500 | 3.8700 | 3.9500 | 3.9500 | 42,000 |
| 13 Apr 2023 | 3.9200 | 3.9800 | 3.8700 | 3.9300 | 3.9300 | 52,100 |
| 12 Apr 2023 | 3.9100 | 3.9300 | 3.8160 | 3.8900 | 3.8900 | 48,700 |
| 11 Apr 2023 | 3.8700 | 3.9600 | 3.8400 | 3.8800 | 3.8800 | 59,000 |
| 10 Apr 2023 | 3.8700 | 3.9400 | 3.8300 | 3.9300 | 3.9300 | 43,100 |
| 06 Apr 2023 | 3.8800 | 3.9200 | 3.8020 | 3.9000 | 3.9000 | 27,600 |
| 05 Apr 2023 | 3.8900 | 3.9000 | 3.7700 | 3.8900 | 3.8900 | 100,800 |
| 04 Apr 2023 | 3.9000 | 3.9100 | 3.8500 | 3.9100 | 3.9100 | 46,000 |
| 03 Apr 2023 | 3.9400 | 3.9620 | 3.8400 | 3.9100 | 3.9100 | 59,100 |
| 31 Mar 2023 | 3.9300 | 3.9900 | 3.8800 | 3.9400 | 3.9400 | 94,400 |
| 30 Mar 2023 | 3.8400 | 4.0900 | 3.8200 | 3.9100 | 3.9100 | 157,100 |
| 29 Mar 2023 | 3.8800 | 3.9250 | 3.7800 | 3.8200 | 3.8200 | 113,000 |
| 28 Mar 2023 | 3.9300 | 3.9400 | 3.8150 | 3.8700 | 3.8700 | 53,300 |
| 27 Mar 2023 | 3.8000 | 3.9700 | 3.7600 | 3.9300 | 3.9300 | 115,900 |
| 24 Mar 2023 | 3.8200 | 3.8300 | 3.7100 | 3.8100 | 3.8100 | 94,000 |
| 23 Mar 2023 | 3.8200 | 3.8900 | 3.7500 | 3.8400 | 3.8400 | 136,500 |
| 22 Mar 2023 | 3.8000 | 3.8200 | 3.6400 | 3.7100 | 3.7100 | 75,100 |
| 21 Mar 2023 | 3.6800 | 3.8200 | 3.6200 | 3.7900 | 3.7900 | 93,900 |
| 20 Mar 2023 | 3.6400 | 3.7000 | 3.5400 | 3.6000 | 3.6000 | 83,000 |
| 17 Mar 2023 | 3.8100 | 3.8800 | 3.6200 | 3.6500 | 3.6500 | 135,300 |
| 16 Mar 2023 | 3.5200 | 3.9000 | 3.5200 | 3.8500 | 3.8500 | 249,000 |
| 15 Mar 2023 | 3.7500 | 3.7500 | 3.5600 | 3.5700 | 3.5700 | 208,400 |
| 14 Mar 2023 | 3.8500 | 3.9800 | 3.7000 | 3.8100 | 3.8100 | 353,300 |
| 13 Mar 2023 | 4.0000 | 4.1100 | 3.8100 | 3.9900 | 3.9900 | 205,500 |
| 10 Mar 2023 | 3.7800 | 3.9500 | 3.7600 | 3.8500 | 3.8500 | 80,800 |
| 09 Mar 2023 | 3.9500 | 4.0100 | 3.8100 | 3.8100 | 3.8100 | 123,500 |
| 08 Mar 2023 | 3.9900 | 4.0300 | 3.9400 | 3.9800 | 3.9800 | 63,000 |
| 07 Mar 2023 | 4.0000 | 4.0440 | 3.9300 | 4.0000 | 4.0000 | 98,800 |
| 06 Mar 2023 | 4.2000 | 4.2500 | 3.9700 | 4.0200 | 4.0200 | 157,700 |
| 03 Mar 2023 | 4.1900 | 4.3700 | 4.1900 | 4.2600 | 4.2600 | 53,800 |
| 02 Mar 2023 | 4.1700 | 4.2200 | 4.0800 | 4.1800 | 4.1800 | 103,600 |
| 01 Mar 2023 | 4.4100 | 4.4100 | 4.1800 | 4.2100 | 4.2100 | 65,200 |
| 28 Feb 2023 | 4.3200 | 4.4300 | 4.2740 | 4.3500 | 4.3500 | 61,300 |
| 27 Feb 2023 | 4.3800 | 4.4700 | 4.2900 | 4.3100 | 4.3100 | 95,500 |
| 24 Feb 2023 | 4.5100 | 4.5100 | 4.2100 | 4.3300 | 4.3300 | 152,200 |
| 23 Feb 2023 | 4.6100 | 4.8000 | 4.5100 | 4.6100 | 4.6100 | 59,500 |
| 22 Feb 2023 | 4.5600 | 4.6600 | 4.4830 | 4.5600 | 4.5600 | 105,100 |
| 21 Feb 2023 | 4.8300 | 4.8300 | 4.5100 | 4.5600 | 4.5600 | 291,900 |
| 17 Feb 2023 | 4.8500 | 4.9100 | 4.7200 | 4.8600 | 4.8600 | 208,400 |
| 16 Feb 2023 | 5.1600 | 5.1600 | 4.7800 | 4.7900 | 4.7900 | 152,200 |
| 15 Feb 2023 | 4.9500 | 5.2500 | 4.9000 | 5.1700 | 5.1700 | 254,100 |
| 14 Feb 2023 | 4.8700 | 5.0200 | 4.8700 | 4.9000 | 4.9000 | 63,000 |
| 13 Feb 2023 | 4.8700 | 5.0400 | 4.8100 | 4.9000 | 4.9000 | 149,600 |
| 10 Feb 2023 | 5.0500 | 5.0500 | 4.7700 | 4.7900 | 4.7900 | 193,600 |
| 09 Feb 2023 | 5.0400 | 5.1800 | 5.0310 | 5.0900 | 5.0900 | 276,600 |
| 08 Feb 2023 | 4.9500 | 5.0490 | 4.9100 | 5.0000 | 5.0000 | 79,400 |
| 07 Feb 2023 | 5.0200 | 5.0400 | 4.8400 | 4.9600 | 4.9600 | 111,500 |
| 06 Feb 2023 | 4.7900 | 5.0900 | 4.7300 | 5.0200 | 5.0200 | 178,400 |
| 03 Feb 2023 | 5.1300 | 5.2900 | 4.7900 | 4.8100 | 4.8100 | 211,000 |
| 02 Feb 2023 | 5.3000 | 5.4900 | 5.0700 | 5.2200 | 5.2200 | 369,300 |
| 01 Feb 2023 | 4.7700 | 5.3600 | 4.7700 | 5.2800 | 5.2800 | 465,100 |
| 31 Jan 2023 | 4.7000 | 5.0250 | 4.6750 | 4.7500 | 4.7500 | 238,500 |
| 30 Jan 2023 | 5.2100 | 5.2700 | 4.5800 | 4.7300 | 4.7300 | 780,200 |
| 27 Jan 2023 | 5.4600 | 5.4600 | 5.2000 | 5.4200 | 5.4200 | 187,400 |
| 26 Jan 2023 | 4.9100 | 5.5700 | 4.9100 | 5.4500 | 5.4500 | 639,500 |
| 25 Jan 2023 | 4.8900 | 4.8900 | 4.6300 | 4.8400 | 4.8400 | 151,400 |
| 24 Jan 2023 | 4.3600 | 5.1500 | 4.2700 | 4.8000 | 4.8000 | 620,000 |
| 23 Jan 2023 | 4.4400 | 4.4900 | 4.2950 | 4.3300 | 4.3300 | 174,300 |
| 20 Jan 2023 | 4.2000 | 4.4900 | 4.1510 | 4.4500 | 4.4500 | 170,500 |
| 19 Jan 2023 | 4.1200 | 4.2400 | 4.1200 | 4.1600 | 4.1600 | 30,700 |
| 18 Jan 2023 | 4.3200 | 4.3200 | 4.1040 | 4.1300 | 4.1300 | 49,900 |
| 17 Jan 2023 | 4.4700 | 4.4700 | 4.2100 | 4.3100 | 4.3100 | 101,400 |
| 13 Jan 2023 | 4.5400 | 4.5600 | 4.4200 | 4.4600 | 4.4600 | 94,600 |
| 12 Jan 2023 | 4.3900 | 4.5380 | 4.2200 | 4.4900 | 4.4900 | 153,000 |
| 11 Jan 2023 | 4.2900 | 4.4610 | 4.2300 | 4.4200 | 4.4200 | 121,800 |
| 10 Jan 2023 | 4.2100 | 4.3450 | 4.1200 | 4.2700 | 4.2700 | 139,800 |
| 09 Jan 2023 | 4.5300 | 4.6800 | 4.0700 | 4.0800 | 4.0800 | 283,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.