Easy Lease Motor Cycle Rental P.S.C. (ADX:EASYLEASE)
United Arab Emirates · Delayed Price · Currency is AED 19.42
+0.02 (0.10%)
Last updated: Jul 1, 2026, 10:00 AM GST
ADX:EASYLEASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - | 480 |
| Jun 2, 2026 | 23.00 | 23.00 | 20.92 | 20.92 | 20.92 | -5.00% | 7,604 |
| Jun 1, 2026 | 22.88 | 22.88 | 21.88 | 22.02 | 22.02 | -3.76% | 246 |
| May 25, 2026 | 22.00 | 23.40 | 22.00 | 22.88 | 22.88 | 4.47% | 2,938 |
| 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 |