Easy Lease Motor Cycle Rental P.S.C. (ADX:EASYLEASE)
United Arab Emirates · Delayed Price · Currency is AED 21.90
0.00 (0.00%)
At close: May 22, 2026
ADX:EASYLEASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| May 21, 2026 | 21.38 | 21.90 | 20.84 | 21.90 | 21.90 | -0.09% | 246 |
| May 20, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - | - |
| May 19, 2026 | 22.00 | 22.00 | 21.92 | 21.92 | 21.92 | 2.53% | 182 |
| May 18, 2026 | 21.38 | 22.88 | 21.38 | 21.38 | 21.38 | -4.98% | 164 |
| May 15, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| May 14, 2026 | 22.96 | 22.96 | 22.50 | 22.50 | 22.50 | 3.02% | 585 |
| May 13, 2026 | 23.30 | 23.30 | 21.84 | 21.84 | 21.84 | -4.96% | 19 |
| May 12, 2026 | 23.40 | 23.40 | 22.24 | 22.98 | 22.98 | -1.79% | 620 |
| May 11, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.33% | 139 |
| May 8, 2026 | 23.52 | 24.46 | 23.40 | 24.46 | 24.46 | -0.49% | 1,178 |
| May 7, 2026 | 24.50 | 25.88 | 23.12 | 24.58 | 24.58 | 1.15% | 2,589 |
| May 6, 2026 | 23.00 | 24.50 | 22.00 | 24.30 | 24.30 | 5.65% | 10,601 |
| May 5, 2026 | 19.52 | 23.00 | 19.52 | 23.00 | 23.00 | 15.00% | 15,647 |
| May 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 50 |
| May 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.15% | 1,050 |
| Apr 30, 2026 | 19.66 | 20.76 | 19.38 | 20.44 | 20.44 | 3.65% | 906 |
| Apr 29, 2026 | 19.72 | 20.68 | 19.72 | 19.72 | 19.72 | -4.64% | 1,400 |
| Apr 28, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - | - |
| Apr 27, 2026 | 20.00 | 20.68 | 20.00 | 20.68 | 20.68 | 3.40% | 200 |
| Apr 24, 2026 | 19.32 | 20.00 | 19.32 | 20.00 | 20.00 | 3.52% | 246 |
| Apr 23, 2026 | 20.78 | 20.78 | 19.32 | 19.32 | 19.32 | - | 124 |
| Apr 22, 2026 | 19.82 | 19.82 | 19.32 | 19.32 | 19.32 | -2.42% | 2,248 |
| Apr 21, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.70% | 100 |
| Apr 20, 2026 | 20.76 | 20.76 | 19.94 | 19.94 | 19.94 | -0.40% | 2,877 |
| Apr 17, 2026 | 20.22 | 21.16 | 20.00 | 20.02 | 20.02 | -0.69% | 10,535 |
| Apr 16, 2026 | 20.78 | 21.00 | 19.92 | 20.16 | 20.16 | 2.65% | 9,488 |
| Apr 15, 2026 | 20.00 | 20.38 | 19.64 | 19.64 | 19.64 | -2.68% | 4,990 |
| Apr 14, 2026 | 19.34 | 20.18 | 19.34 | 20.18 | 20.18 | - | 282 |
| Apr 13, 2026 | 19.24 | 20.18 | 19.24 | 20.18 | 20.18 | 3.49% | 101 |
| Apr 10, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | -0.51% | 1,423 |
| Apr 9, 2026 | 20.44 | 20.44 | 19.58 | 19.60 | 19.60 | - | 3,937 |
| Apr 8, 2026 | 19.94 | 21.00 | 19.30 | 19.60 | 19.60 | -1.51% | 14,703 |
| Apr 7, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Apr 6, 2026 | 19.98 | 19.98 | 19.14 | 19.90 | 19.90 | -0.50% | 2,861 |
| Apr 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 5 |
| Apr 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1 |
| Apr 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 31, 2026 | 19.66 | 20.16 | 19.66 | 20.00 | 20.00 | -3.29% | 8,956 |
| Mar 30, 2026 | 19.68 | 20.68 | 19.68 | 20.68 | 20.68 | 5.08% | 271 |
| Mar 27, 2026 | 20.38 | 20.38 | 19.66 | 19.68 | 19.68 | -0.20% | 3,574 |
| Mar 26, 2026 | 21.00 | 21.00 | 19.72 | 19.72 | 19.72 | -4.64% | 6,061 |
| Mar 25, 2026 | 20.96 | 22.96 | 20.50 | 20.68 | 20.68 | -1.43% | 4,332 |
| Mar 24, 2026 | 20.40 | 20.98 | 19.42 | 20.98 | 20.98 | 3.35% | 1,761 |
| Mar 23, 2026 | 20.74 | 20.74 | 20.30 | 20.30 | 20.30 | -4.96% | 2,701 |
| Mar 18, 2026 | 20.94 | 21.48 | 20.06 | 21.36 | 21.36 | 2.89% | 1,572 |
| Mar 17, 2026 | 21.90 | 21.90 | 19.96 | 20.76 | 20.76 | 0.87% | 5,716 |
| Mar 16, 2026 | 21.68 | 21.68 | 20.58 | 20.58 | 20.58 | -4.99% | 4,680 |
| Mar 13, 2026 | 21.76 | 21.76 | 20.68 | 21.66 | 21.66 | -0.46% | 6,617 |
| Mar 12, 2026 | 24.64 | 24.64 | 21.76 | 21.76 | 21.76 | -4.98% | 16,556 |