Skip to main content

Yalla Group Ltd ADR (NY: YALA )

3.980 -0.160 (-3.86%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 4.150 4.180 3.940 3.980 370,675 -0.16(-3.86%)
Oct 31, 2024 4.200 4.210 4.130 4.140 70,830 -0.09(-2.13%)
Oct 30, 2024 4.260 4.280 4.205 4.230 94,195 -0.07(-1.63%)
Oct 29, 2024 4.240 4.320 4.210 4.300 77,445 +0.04(+0.94%)
Oct 28, 2024 4.140 4.290 4.120 4.260 130,843 +0.13(+3.15%)
Oct 25, 2024 4.110 4.170 4.110 4.130 63,981 +0.00(+0.00%)
Oct 24, 2024 4.160 4.180 4.109 4.130 54,835 +0.00(+0.00%)
Oct 23, 2024 4.220 4.225 4.100 4.130 69,609 -0.11(-2.59%)
Oct 22, 2024 4.220 4.255 4.200 4.240 113,190 +0.04(+0.95%)
Oct 21, 2024 4.190 4.240 4.150 4.200 75,572 -0.03(-0.71%)
Oct 18, 2024 4.250 4.290 4.200 4.230 64,981 +0.01(+0.24%)
Oct 17, 2024 4.280 4.280 4.170 4.220 100,530 -0.06(-1.40%)
Oct 16, 2024 4.180 4.290 4.170 4.280 133,264 +0.11(+2.64%)
Oct 15, 2024 4.330 4.350 4.155 4.170 194,691 -0.19(-4.36%)
Oct 14, 2024 4.440 4.466 4.350 4.360 95,339 -0.09(-2.02%)
Oct 11, 2024 4.400 4.490 4.350 4.450 129,155 +0.02(+0.45%)
Oct 10, 2024 4.430 4.480 4.340 4.430 138,962 -0.04(-0.89%)
Oct 09, 2024 4.470 4.500 4.401 4.470 147,995 -0.05(-1.11%)
Oct 08, 2024 4.590 4.590 4.460 4.520 185,852 -0.18(-3.83%)
Oct 07, 2024 4.760 4.770 4.550 4.700 230,904 -0.04(-0.84%)
Oct 04, 2024 4.940 4.950 4.670 4.740 338,604 -0.15(-3.07%)
Oct 03, 2024 4.760 4.900 4.630 4.890 465,585 +0.01(+0.20%)
Oct 02, 2024 4.690 4.880 4.625 4.880 754,898 +0.33(+7.25%)
Oct 01, 2024 4.570 4.575 4.370 4.550 304,263 +0.01(+0.22%)
Sep 30, 2024 4.550 4.700 4.475 4.540 429,719 +0.08(+1.79%)
Sep 27, 2024 4.450 4.545 4.420 4.460 196,651 +0.03(+0.68%)
Sep 26, 2024 4.370 4.430 4.320 4.430 207,719 +0.19(+4.48%)
Sep 25, 2024 4.240 4.280 4.213 4.240 149,283 +0.00(+0.00%)
Sep 24, 2024 4.220 4.280 4.210 4.240 133,110 +0.08(+1.92%)
Sep 23, 2024 4.210 4.238 4.150 4.160 102,318 -0.02(-0.48%)
Sep 20, 2024 4.160 4.180 4.110 4.180 143,216 +0.01(+0.24%)
Sep 19, 2024 4.180 4.201 4.150 4.170 137,911 +0.04(+0.97%)
Sep 18, 2024 4.210 4.210 4.070 4.130 151,090 -0.07(-1.67%)
Sep 17, 2024 4.180 4.240 4.126 4.200 161,864 +0.02(+0.48%)
Sep 16, 2024 4.130 4.180 4.105 4.180 147,345 +0.04(+0.97%)
Sep 13, 2024 4.180 4.185 4.130 4.140 117,119 -0.03(-0.72%)
Sep 12, 2024 4.290 4.290 4.160 4.170 558,088 -0.13(-3.02%)
Sep 11, 2024 4.020 4.310 4.020 4.300 702,860 +0.21(+5.13%)
Sep 10, 2024 4.100 4.125 4.000 4.090 470,612 +0.00(+0.00%)
Sep 09, 2024 4.100 4.100 4.020 4.090 337,284 +0.00(+0.00%)
Sep 06, 2024 4.090 4.100 3.995 4.090 402,206 -0.01(-0.24%)
Sep 05, 2024 4.050 4.170 4.040 4.100 469,969 +0.04(+0.99%)
Sep 04, 2024 3.920 4.075 3.910 4.060 415,274 +0.11(+2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.