Easy Lease Motor Cycle Rental P.S.C. (ADX:EASYLEASE)
United Arab Emirates · Delayed Price · Currency is AED 19.90
0.00 (0.00%)
At close: Aug 13, 2026
ADX:EASYLEASE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 20.22 | 20.88 | 20.06 | 20.80 | 20.80 | 0.10% | 993 |
| Jun 22, 2026 | 20.32 | 20.96 | 20.20 | 20.78 | 20.78 | -1.05% | 13,861 |
| Jun 19, 2026 | 21.30 | 21.30 | 20.92 | 21.00 | 21.00 | -1.41% | 2,233 |
| Jun 18, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.65% | 1,586 |
| Jun 17, 2026 | 22.70 | 22.70 | 21.66 | 21.88 | 21.88 | -4.04% | 3,889 |
| Jun 16, 2026 | 23.50 | 23.50 | 22.80 | 22.80 | 22.80 | -5.00% | 3,156 |
| Jun 12, 2026 | 22.80 | 24.00 | 22.80 | 24.00 | 24.00 | 5.26% | 1,675 |
| Jun 11, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | 3.64% | 1,001 |
| Jun 10, 2026 | 21.30 | 22.92 | 21.30 | 22.00 | 22.00 | 9.78% | 1,374 |
| Jun 9, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Jun 8, 2026 | 21.40 | 21.40 | 20.04 | 20.04 | 20.04 | 0.20% | 131 |
| Jun 5, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -2.44% | 3,936 |
| Jun 4, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.01% | 650 |