ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

YALA Yalla Group Limited

4.0288
0.0088 (0.22%)
Mar 07 2025 - Closed
Delayed by 15 minutes

YALA Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 07 2025 4.01 -0.01 -0.25% 3.99 4.10 3.96 241,705
Mar 06 2025 4.02 0.05 1.26% 3.98 4.0662 3.98 212,025
Mar 05 2025 3.97 0.07 1.79% 3.92 4.00 3.92 136,436
Mar 04 2025 3.90 -0.01 -0.26% 3.90 3.95 3.825 308,111
Mar 03 2025 3.91 -0.03 -0.76% 3.94 4.00 3.90 201,165
Feb 28 2025 3.94 -0.04 -1.01% 3.94 4.01 3.90 241,240
Feb 27 2025 3.98 -0.04 -1.00% 4.01 4.0674 3.96 99,685
Feb 26 2025 4.02 -0.01 -0.25% 4.06 4.12 4.00 168,381
Feb 25 2025 4.03 0.03 0.75% 4.03 4.07 3.95 154,965
Feb 24 2025 4.00 -0.24 -5.66% 4.23 4.24 3.98 296,397
Feb 21 2025 4.24 -0.10 -2.30% 4.39 4.42 4.19 523,202
Feb 20 2025 4.34 0.02 0.46% 4.36 4.39 4.30 153,746
Feb 19 2025 4.32 0.00 0.00% 4.32 4.39 4.30 197,732
Feb 18 2025 4.32 0.08 1.89% 4.32 4.36 4.22 272,210
Feb 14 2025 4.24 0.07 1.68% 4.22 4.32 4.22 339,336
Feb 13 2025 4.17 0.00 0.00% 4.12 4.228 4.118 153,590
Feb 12 2025 4.17 -0.02 -0.48% 4.22 4.225 4.14 137,556
Feb 11 2025 4.19 0.00 0.00% 4.16 4.2148 4.11 102,932
Feb 10 2025 4.19 0.01 0.24% 4.22 4.25 4.10 297,935
Feb 07 2025 4.18 0.13 3.21% 4.06 4.20 4.05 226,720
Feb 06 2025 4.05 0.03 0.75% 4.02 4.06 4.02 78,344
Feb 05 2025 4.02 -0.01 -0.25% 4.00 4.05 3.9919 66,127
Feb 04 2025 4.03 0.06 1.51% 3.96 4.055 3.96 89,799
Feb 03 2025 3.97 -0.01 -0.25% 3.95 4.0093 3.90 96,988
Jan 31 2025 3.98 -0.08 -1.97% 4.02 4.045 3.96 108,292
Jan 30 2025 4.06 -0.03 -0.73% 4.15 4.15 4.04 216,982
Jan 29 2025 4.09 0.04 0.99% 4.06 4.115 4.01 193,359
Jan 28 2025 4.05 -0.02 -0.49% 4.08 4.08 3.97 177,261
Jan 27 2025 4.07 0.03 0.74% 4.00 4.0919 3.896 209,395
Jan 24 2025 4.04 0.12 3.06% 3.91 4.04 3.91 126,399
Jan 23 2025 3.92 0.00 0.00% 3.92 3.92 3.92 0
Jan 22 2025 3.92 -0.11 -2.73% 4.00 4.00 3.89 104,494
Jan 21 2025 4.03 0.05 1.26% 4.0105 4.0508 3.97 136,090
Jan 17 2025 3.98 0.08 2.05% 3.91 3.99 3.91 95,165
Jan 16 2025 3.90 -0.04 -1.02% 3.96 3.975 3.89 138,344
Jan 15 2025 3.94 0.05 1.29% 3.94 3.95 3.8714 128,426
Jan 14 2025 3.89 0.00 0.00% 3.90 3.942 3.88 79,472
Jan 13 2025 3.89 0.00 0.00% 3.88 3.92 3.86 112,286
Jan 10 2025 3.89 -0.05 -1.27% 3.89 3.935 3.8401 110,094
Jan 08 2025 3.94 -0.10 -2.48% 3.98 3.99 3.91 130,331
Jan 07 2025 4.04 0.03 0.75% 4.02 4.0699 4.01 137,134
Jan 06 2025 4.01 -0.04 -0.99% 4.1599 4.19 4.00 131,112
Jan 03 2025 4.05 0.00 0.00% 4.0501 4.095 4.0201 106,991
Jan 02 2025 4.05 -0.01 -0.25% 4.04 4.13 4.02 165,711
Dec 31 2024 4.06 0.04 1.00% 4.05 4.10 4.02 163,164
Dec 30 2024 4.02 -0.12 -2.90% 4.10 4.11 4.02 116,925
Dec 27 2024 4.14 -0.06 -1.43% 4.155 4.175 4.10 135,313
Dec 26 2024 4.20 0.05 1.20% 4.17 4.29 4.1216 105,602
Dec 24 2024 4.15 0.03 0.73% 4.07 4.21 4.07 140,394
Dec 23 2024 4.12 0.03 0.73% 4.1004 4.15 4.055 107,389
Dec 20 2024 4.09 0.01 0.25% 4.05 4.12 4.03 147,980
Dec 19 2024 4.08 -0.13 -3.09% 4.155 4.23 4.07 283,048
Dec 18 2024 4.21 -0.22 -4.97% 4.375 4.41 4.185 324,046
Dec 17 2024 4.43 0.04 0.91% 4.365 4.44 4.35 208,393
Dec 16 2024 4.39 -0.03 -0.68% 4.375 4.50 4.375 237,072
Dec 13 2024 4.42 0.12 2.79% 4.31 4.44 4.30 498,725
Dec 12 2024 4.30 -0.12 -2.71% 4.365 4.428 4.285 287,234
Dec 11 2024 4.42 -0.01 -0.23% 4.40 4.47 4.3301 292,323
Dec 10 2024 4.43 -0.08 -1.77% 4.39 4.475 4.39 108,634
Dec 09 2024 4.51 0.20 4.64% 4.386 4.54 4.365 274,372