| 名前 | Yalla Group Limited American Depositary Shares each representing one Class A Ordinary Share |
| ティッカー | YALA |
| 国 | United Arab Emirates |
| 上場年 | 2020.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 39.6 | 35.35 | 39.5 | 37.14 | 2012800.0 | 37.14 |
| 2021-02-12 | 40.81 | 37.17 | 38.01 | 39.2 | 1536900.0 | 39.2 |
| 2021-02-11 | 41.35 | 33.0 | 33.45 | 40.62 | 3773800.0 | 40.62 |
| 2021-02-10 | 36.6 | 31.2 | 34.9 | 32.03 | 2179500.0 | 32.03 |
| 2021-02-09 | 36.66 | 32.51 | 34.6 | 34.2 | 2228600.0 | 34.2 |
| 2021-02-08 | 37.35 | 34.11 | 37.35 | 35.6 | 2087700.0 | 35.6 |
| 2021-02-05 | 35.4 | 29.98 | 30.0 | 35.28 | 2727500.0 | 35.28 |
| 2021-02-04 | 31.86 | 28.2 | 30.76 | 29.79 | 1777100.0 | 29.79 |
| 2021-02-03 | 31.88 | 28.75 | 30.0 | 28.98 | 2149200.0 | 28.98 |
| 2021-02-02 | 31.0 | 28.01 | 30.0 | 29.38 | 2282200.0 | 29.38 |
| 2021-02-01 | 29.18 | 25.15 | 26.17 | 28.78 | 2850500.0 | 28.78 |
| 2021-01-29 | 28.4 | 23.75 | 23.76 | 25.49 | 3769000.0 | 25.49 |
| 2021-01-28 | 25.6 | 21.02 | 24.28 | 24.72 | 3755000.0 | 24.72 |
| 2021-01-27 | 26.32 | 22.51 | 24.2 | 23.16 | 2612200.0 | 23.16 |
| 2021-01-26 | 27.47 | 21.8 | 24.63 | 25.88 | 6304300.0 | 25.88 |
| 2021-01-25 | 24.78 | 19.45 | 19.65 | 24.64 | 6814600.0 | 24.64 |
| 2021-01-22 | 18.95 | 17.68 | 18.1 | 18.6 | 1644000.0 | 18.6 |
| 2021-01-21 | 19.64 | 17.85 | 18.73 | 18.01 | 2108800.0 | 18.01 |
| 2021-01-20 | 19.0 | 17.17 | 17.78 | 18.57 | 2623200.0 | 18.57 |
| 2021-01-19 | 17.85 | 16.02 | 16.77 | 17.02 | 1775600.0 | 17.02 |
| 2021-01-15 | 18.1 | 16.2 | 17.81 | 16.36 | 2028300.0 | 16.36 |
| 2021-01-14 | 18.58 | 17.11 | 18.5 | 17.34 | 1213700.0 | 17.34 |
| 2021-01-13 | 19.47 | 17.79 | 17.79 | 18.1 | 2290500.0 | 18.1 |
| 2021-01-12 | 18.19 | 16.06 | 17.97 | 17.79 | 2720000.0 | 17.79 |
| 2021-01-11 | 18.6 | 14.68 | 15.2 | 17.71 | 4625600.0 | 17.71 |
| 2021-01-08 | 15.65 | 14.73 | 15.49 | 15.19 | 1086300.0 | 15.19 |
| 2021-01-07 | 15.75 | 14.21 | 14.6 | 15.5 | 1479200.0 | 15.5 |
| 2021-01-06 | 15.43 | 14.15 | 15.43 | 14.38 | 2136800.0 | 14.38 |
| 2021-01-05 | 15.59 | 14.73 | 15.3 | 15.54 | 891000.0 | 15.54 |
| 2021-01-04 | 15.98 | 14.01 | 14.14 | 15.2 | 1629400.0 | 15.2 |
| 2020-12-31 | 15.47 | 13.85 | 15.36 | 14.33 | 2012500.0 | 14.33 |
| 2020-12-30 | 16.51 | 15.1 | 16.51 | 15.25 | 1859800.0 | 15.25 |
| 2020-12-29 | 16.72 | 15.2 | 16.72 | 16.12 | 1459900.0 | 16.12 |
| 2020-12-28 | 17.3 | 15.01 | 17.3 | 16.5 | 2475000.0 | 16.5 |
| 2020-12-24 | 17.83 | 16.26 | 17.49 | 17.01 | 1341600.0 | 17.01 |
| 2020-12-23 | 19.34 | 16.86 | 19.08 | 17.48 | 2911900.0 | 17.48 |
| 2020-12-22 | 20.7 | 18.0 | 18.41 | 18.15 | 2714500.0 | 18.15 |
| 2020-12-21 | 19.5 | 16.86 | 17.42 | 17.9 | 3003800.0 | 17.9 |
| 2020-12-18 | 18.85 | 15.89 | 15.97 | 17.9 | 3375900.0 | 17.9 |
| 2020-12-17 | 17.23 | 15.72 | 16.98 | 15.81 | 1713700.0 | 15.81 |
| 2020-12-16 | 17.5 | 16.35 | 16.71 | 16.98 | 1868200.0 | 16.98 |
| 2020-12-15 | 18.4 | 15.84 | 18.07 | 16.15 | 3084900.0 | 16.15 |
| 2020-12-14 | 20.24 | 17.83 | 20.24 | 18.67 | 2315900.0 | 18.67 |
| 2020-12-11 | 22.26 | 19.48 | 20.15 | 19.99 | 3132600.0 | 19.99 |
| 2020-12-10 | 20.6 | 18.7 | 19.07 | 20.15 | 2196800.0 | 20.15 |
| 2020-12-09 | 23.18 | 17.51 | 19.49 | 18.68 | 6355800.0 | 18.68 |
| 2020-12-08 | 19.87 | 17.03 | 17.13 | 19.87 | 3276800.0 | 19.87 |
| 2020-12-07 | 18.51 | 16.22 | 18.45 | 16.98 | 2794600.0 | 16.98 |
| 2020-12-04 | 18.03 | 14.58 | 14.78 | 17.14 | 5350800.0 | 17.14 |
| 2020-12-03 | 15.0 | 13.75 | 13.79 | 14.58 | 2393300.0 | 14.58 |
| 2020-12-02 | 13.78 | 12.61 | 13.5 | 13.48 | 1839600.0 | 13.48 |
| 2020-12-01 | 15.59 | 13.02 | 15.4 | 13.35 | 5017700.0 | 13.35 |
| 2020-11-30 | 15.65 | 10.48 | 11.0 | 15.41 | 6590600.0 | 15.41 |
| 2020-11-27 | 11.09 | 10.55 | 10.65 | 10.81 | 654500.0 | 10.81 |
| 2020-11-25 | 11.04 | 10.05 | 10.7 | 10.5 | 1096100.0 | 10.5 |
| 2020-11-24 | 11.58 | 10.46 | 10.67 | 10.88 | 2195800.0 | 10.88 |
| 2020-11-23 | 10.8 | 9.7 | 9.82 | 10.65 | 2176500.0 | 10.65 |
| 2020-11-20 | 9.77 | 9.15 | 9.23 | 9.6 | 910900.0 | 9.6 |
| 2020-11-19 | 9.59 | 9.08 | 9.2 | 9.22 | 531300.0 | 9.22 |
| 2020-11-18 | 9.96 | 9.01 | 9.3 | 9.02 | 1279100.0 | 9.02 |
| 2020-11-17 | 9.6 | 8.68 | 8.73 | 9.56 | 1353100.0 | 9.56 |
| 2020-11-16 | 9.3 | 8.5 | 9.0 | 8.66 | 979800.0 | 8.66 |
| 2020-11-13 | 9.03 | 8.6 | 9.03 | 9.0 | 767800.0 | 9.0 |
| 2020-11-12 | 9.36 | 8.68 | 9.21 | 9.03 | 1723900.0 | 9.03 |
| 2020-11-11 | 10.08 | 9.12 | 10.05 | 9.21 | 1039100.0 | 9.21 |
| 2020-11-10 | 10.46 | 9.08 | 9.82 | 9.51 | 2076000.0 | 9.51 |
| 2020-11-09 | 11.88 | 10.29 | 11.09 | 11.53 | 2402600.0 | 11.53 |
| 2020-11-06 | 10.35 | 8.82 | 8.94 | 10.29 | 2024500.0 | 10.29 |
| 2020-11-05 | 9.15 | 8.62 | 8.64 | 8.94 | 536700.0 | 8.94 |
| 2020-11-04 | 9.5 | 8.31 | 9.0 | 8.52 | 2401300.0 | 8.52 |
| 2020-11-03 | 9.08 | 8.65 | 8.76 | 8.84 | 528400.0 | 8.84 |
| 2020-11-02 | 9.68 | 8.52 | 8.67 | 8.65 | 1533800.0 | 8.65 |
| 2020-10-30 | 8.85 | 8.27 | 8.55 | 8.41 | 240600.0 | 8.41 |
| 2020-10-29 | 9.0 | 8.22 | 8.22 | 8.8 | 698500.0 | 8.8 |
| 2020-10-28 | 8.5 | 8.14 | 8.2 | 8.22 | 508600.0 | 8.22 |
| 2020-10-27 | 8.53 | 8.25 | 8.28 | 8.52 | 225100.0 | 8.52 |
| 2020-10-26 | 8.7 | 8.12 | 8.39 | 8.15 | 560200.0 | 8.15 |
| 2020-10-23 | 9.01 | 8.16 | 8.16 | 8.99 | 970100.0 | 8.99 |
| 2020-10-22 | 8.31 | 7.88 | 8.12 | 8.14 | 202300.0 | 8.14 |
| 2020-10-21 | 8.7 | 8.05 | 8.44 | 8.22 | 288100.0 | 8.22 |
| 2020-10-20 | 8.79 | 8.12 | 8.45 | 8.48 | 514800.0 | 8.48 |
| 2020-10-19 | 9.2 | 8.33 | 8.91 | 8.48 | 829400.0 | 8.48 |
| 2020-10-16 | 9.05 | 8.58 | 9.0 | 8.91 | 1582700.0 | 8.91 |
| 2020-10-15 | 8.99 | 7.58 | 7.75 | 8.96 | 1498500.0 | 8.96 |
| 2020-10-14 | 8.5 | 7.5 | 8.28 | 7.76 | 993200.0 | 7.76 |
| 2020-10-13 | 8.6 | 8.15 | 8.51 | 8.35 | 431500.0 | 8.35 |
| 2020-10-12 | 9.06 | 8.51 | 8.71 | 8.51 | 549200.0 | 8.51 |
| 2020-10-09 | 9.33 | 8.15 | 9.3 | 8.6 | 2059400.0 | 8.6 |
| 2020-10-08 | 9.43 | 8.08 | 8.3 | 9.0 | 2189700.0 | 9.0 |
| 2020-10-07 | 8.48 | 7.6 | 7.6 | 8.08 | 2542100.0 | 8.08 |
| 2020-10-06 | 7.49 | 6.6 | 6.62 | 7.41 | 1866200.0 | 7.41 |
| 2020-10-05 | 6.7 | 6.27 | 6.7 | 6.6 | 1039000.0 | 6.6 |
| 2020-10-02 | 6.84 | 6.4 | 6.45 | 6.7 | 1169200.0 | 6.7 |
| 2020-10-01 | 7.34 | 6.26 | 7.21 | 6.92 | 2438800.0 | 6.92 |
| 2020-09-30 | 10.99 | 6.98 | 9.75 | 7.0 | 13201000.0 | 7.0 |