Easy Lease Motor Cycle Rental P.S.C. (ADX:EASYLEASE)
United Arab Emirates · Delayed Price · Currency is AED 20.32
-0.06 (-0.29%)
At close: Sep 2, 2026
ADX:EASYLEASE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 19.58 | 19.60 | 19.52 | 19.52 | 19.52 | - | 2,307 |
| Aug 20, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -4.22% | 1,000 |
| Aug 19, 2026 | 19.50 | 20.38 | 19.50 | 20.38 | 20.38 | -0.49% | 652 |
| Aug 18, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - | - |
| Aug 17, 2026 | 19.80 | 20.48 | 19.80 | 20.48 | 20.48 | 2.91% | 564 |
| Aug 14, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Aug 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 50 |
| Aug 12, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Aug 11, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Aug 10, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Aug 7, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Aug 6, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Aug 5, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 329 |
| Aug 4, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -1.00% | 305 |
| Aug 3, 2026 | 19.42 | 20.40 | 19.42 | 20.10 | 20.10 | -1.57% | 2,642 |
| Jul 31, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - | - |
| Jul 30, 2026 | 19.76 | 20.46 | 19.36 | 20.42 | 20.42 | 2.10% | 12,106 |
| Jul 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.67% | 50 |
| Jul 28, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - | - |
| Jul 27, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - | - |
| Jul 24, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - | 111 |
| Jul 23, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - | - |
| Jul 22, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - | - |
| Jul 21, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.70% | 200 |
| Jul 20, 2026 | 20.48 | 20.48 | 20.00 | 20.00 | 20.00 | 2.46% | 146 |
| Jul 17, 2026 | 19.42 | 19.52 | 19.42 | 19.52 | 19.52 | -4.50% | 450 |
| Jul 16, 2026 | 19.96 | 20.44 | 19.00 | 20.44 | 20.44 | 2.40% | 1,950 |
| Jul 15, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - | - |
| Jul 14, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.10% | 248 |
| Jul 13, 2026 | 19.96 | 19.98 | 19.96 | 19.98 | 19.98 | 0.10% | 31 |
| Jul 10, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - | 3 |
| Jul 9, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - | - |
| Jul 8, 2026 | 20.00 | 20.00 | 19.92 | 19.96 | 19.96 | -4.77% | 647 |
| Jul 7, 2026 | 20.20 | 20.96 | 20.00 | 20.96 | 20.96 | 2.85% | 1,359 |
| Jul 6, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - | - |
| Jul 3, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - | - |
| Jul 2, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 4.94% | 50 |
| Jul 1, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - | - |
| Jun 30, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.10% | 150 |
| Jun 29, 2026 | 20.26 | 20.26 | 19.40 | 19.40 | 19.40 | -4.15% | 6,310 |
| Jun 26, 2026 | 20.22 | 20.24 | 20.22 | 20.24 | 20.24 | -0.39% | 386 |
| Jun 25, 2026 | 20.98 | 20.98 | 20.32 | 20.32 | 20.32 | -0.39% | 674 |
| Jun 24, 2026 | 21.50 | 21.50 | 20.40 | 20.40 | 20.40 | -1.92% | 337 |