Easy Lease Motor Cycle Rental P.S.C. (ADX:EASYLEASE)
United Arab Emirates · Delayed Price · Currency is AED 20.34
-0.08 (-0.39%)
At close: Nov 2, 2026
ADX:EASYLEASE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.39% | 45 |
| Oct 30, 2026 | 19.62 | 20.42 | 19.60 | 20.42 | 20.42 | 2.10% | 662 |
| Oct 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 28, 2026 | 19.52 | 20.00 | 19.50 | 20.00 | 20.00 | -2.25% | 502 |
| Oct 27, 2026 | 19.44 | 20.46 | 18.64 | 20.46 | 20.46 | 4.71% | 1,107 |
| Oct 26, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - | - |
| Oct 23, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -1.81% | 3,531 |
| Oct 22, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Oct 21, 2026 | 19.54 | 19.90 | 19.54 | 19.90 | 19.90 | -2.74% | 310 |
| Oct 20, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - | - |
| Oct 19, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - | - |
| Oct 16, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - | - |
| Oct 15, 2026 | 19.48 | 20.46 | 19.48 | 20.46 | 20.46 | 2.30% | 552 |
| Oct 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 12, 2026 | 19.50 | 20.20 | 19.32 | 20.00 | 20.00 | -0.79% | 1,100 |
| Oct 9, 2026 | 19.40 | 20.16 | 19.12 | 20.16 | 20.16 | 4.02% | 2,421 |
| Oct 8, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.10% | 250 |
| Oct 7, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - | - |
| Oct 6, 2026 | 19.34 | 19.36 | 19.34 | 19.36 | 19.36 | -3.10% | 85 |
| Oct 5, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Oct 2, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Oct 1, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Sep 30, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Sep 29, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Sep 28, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | 50 |
| Sep 25, 2026 | 20.20 | 20.20 | 19.32 | 19.98 | 19.98 | -0.10% | 23,300 |
| Sep 24, 2026 | 20.00 | 20.18 | 20.00 | 20.00 | 20.00 | -1.28% | 1,677 |
| Sep 23, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.30% | 20 |
| Sep 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 101 |
| Sep 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Sep 18, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 85 |
| Sep 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Sep 16, 2026 | 20.18 | 20.20 | 20.18 | 20.20 | 20.20 | 0.10% | 170 |
| Sep 15, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.10% | 320 |
| Sep 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 65 |
| Sep 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.64% | 2 |
| Sep 10, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - | - |
| Sep 9, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.60% | 14 |
| Sep 8, 2026 | 20.14 | 20.20 | 20.00 | 20.00 | 20.00 | 1.83% | 520 |
| Sep 7, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - | - |
| Sep 4, 2026 | 19.64 | 19.86 | 19.64 | 19.64 | 19.64 | - | 722 |
| Sep 3, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -3.35% | 2 |
| Sep 2, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.29% | 2 |
| Sep 1, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 2.93% | 25 |
| Aug 31, 2026 | 19.68 | 20.00 | 19.60 | 19.80 | 19.80 | -2.46% | 17,378 |
| Aug 27, 2026 | 20.28 | 20.30 | 19.68 | 20.30 | 20.30 | 0.20% | 2,770 |
| Aug 26, 2026 | 20.26 | 20.28 | 20.26 | 20.26 | 20.26 | -0.20% | 670 |
| Aug 25, 2026 | 19.60 | 20.30 | 19.58 | 20.30 | 20.30 | 3.36% | 759 |
| Aug 24, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.61% | 724 |