Skip to main content
Easy Lease Motor Cycle Rental P.S.C. (ADX:EASYLEASE)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
24.38
+0.42 (1.75%)
At close: Mar 6, 2026

ADX:EASYLEASE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.0624.3823.0424.3824.381.75%1,440
Mar 5, 202623.7423.9622.6423.9623.960.84%2,581
Mar 4, 202623.7625.0023.7623.7623.76-4.96%3,470
Feb 27, 202625.0025.0224.9825.0025.003.22%461
Feb 26, 202624.8024.8024.1824.2224.22-2.57%1,576
Feb 25, 202625.4225.4224.8624.8624.86-2.13%1,859
Feb 24, 202626.3626.3624.5425.4025.40-1.93%13,256
Feb 23, 202626.5826.5825.9025.9025.90-2,509
Feb 20, 202626.8426.9025.9025.9025.90-1.15%2,825
Feb 19, 202627.2427.7826.2026.2026.20-6.43%7,668
Feb 18, 202628.0028.0028.0028.0028.00-574
Feb 17, 202628.0228.0228.0028.0028.00-0.07%351
Feb 16, 202627.7628.0227.7028.0228.020.07%551
Feb 13, 202628.0028.0028.0028.0028.00--
Feb 12, 202628.2029.5027.0228.0028.000.94%22,931
Feb 11, 202628.2828.2827.7427.7427.74-1.91%544
Feb 10, 202627.7228.3227.7228.2828.282.02%264
Feb 9, 202628.7628.7627.5427.7227.72-3.08%607
Feb 6, 202628.3028.8027.6028.6028.601.06%1,248
Feb 5, 202627.7629.0427.2228.3028.30-4.97%14,524
Feb 4, 202629.7829.7829.7829.7829.786.36%17
Feb 3, 202629.0629.0626.1628.0028.00-3.65%15,711
Feb 2, 202629.5029.5029.0629.0629.06-1.82%246
Jan 30, 202629.7229.7229.6029.6029.60-0.40%406
Jan 29, 202629.7229.8029.6029.7229.720.47%1,934
Jan 28, 202629.9030.6029.5829.5829.58-4.21%1,077
Jan 27, 202630.0030.8829.0430.8830.882.93%1,725
Jan 26, 202631.0031.0030.0030.0030.00-3.23%3,753
Jan 23, 202631.0031.0630.0031.0031.003.33%18,609
Jan 22, 202630.0031.0230.0030.0030.00-17,657
Jan 21, 202630.0031.0029.1030.0030.00-23,778
Jan 20, 202630.0030.0429.0030.0030.00-19,189
Jan 19, 202629.5030.0029.0030.0030.000.33%3,854
Jan 16, 202630.5830.5828.0029.9029.901.36%3,749
Jan 15, 202629.7030.0029.4029.5029.50-1.99%20,816
Jan 14, 202630.0032.8029.1030.1030.100.33%14,411
Jan 13, 202629.7230.5029.5630.0030.000.94%1,160
Jan 12, 202630.3031.0029.7029.7229.72-1.91%1,097
Jan 9, 202630.0033.0629.0030.3030.301.00%141,117
Jan 8, 202630.0032.5029.1030.0030.00-39,845
Jan 7, 202630.0031.0030.0030.0030.00-2,350
Jan 6, 202629.0230.1029.0030.0030.00-3.23%17,347
Jan 5, 202630.1631.0829.1631.0031.001.64%19,688
Jan 2, 202630.0030.5030.0030.5030.501.67%1,615
Dec 31, 202529.8630.3229.4230.0030.003.45%34,093
Dec 30, 202529.0230.7628.0029.0029.00-3.85%6,556
Dec 29, 202527.0030.9026.4030.1630.1611.70%66,933
Dec 26, 202526.4029.4025.8027.0027.003.85%18,014
Dec 25, 202524.5426.0024.5426.0026.005.43%10,847
Dec 24, 202524.6624.6624.6624.6624.66--
Dec 23, 202524.6624.6624.6624.6624.664.49%925
Dec 22, 202523.6023.6023.6023.6023.60-2
Dec 19, 202523.6023.6023.6023.6023.60--
Dec 18, 202523.6023.6023.6023.6023.600.43%210
Dec 17, 202524.1424.2623.2223.5023.50-2.73%3,332
Dec 16, 202523.5224.1623.0224.1624.162.37%4,854
Dec 15, 202523.6023.6023.6023.6023.60--
Dec 12, 202523.6023.6023.6023.6023.60-4.45%14
Dec 11, 202523.3224.8623.3224.7024.700.41%751
Dec 10, 202524.6024.6024.6024.6024.60--
Dec 9, 202524.6024.6024.6024.6024.603.36%450
Dec 8, 202524.4824.4823.8023.8023.80-2.86%664
Dec 5, 202524.7824.7823.9024.5024.502.51%104
Dec 4, 202523.8024.8023.8023.9023.900.42%2,409
Dec 3, 202524.1424.1423.0023.8023.80-4.49%3,496
Nov 28, 202525.0025.0024.9024.9224.922.30%1,290
Nov 27, 202524.5025.3024.3624.3624.361.08%1,750
Nov 26, 202524.2024.2824.1024.1024.10-5.49%1,485
Nov 25, 202524.9825.5024.7225.5025.503.16%1,400
Nov 24, 202524.9024.9224.7224.7224.72-0.80%512
Nov 21, 202525.2025.2024.9224.9224.92-0.72%495
Nov 20, 202525.3025.4025.1025.1025.10-0.16%863
Nov 19, 202525.8825.8825.1425.1425.14-2.93%94
Nov 18, 202525.4025.9025.2425.9025.901.89%202
Nov 17, 202525.4225.4225.4225.4225.42--
Nov 14, 202525.4225.4225.4225.4225.420.08%70
Nov 13, 202525.4025.4025.4025.4025.40-2.68%50
Nov 12, 202526.0026.1026.0026.1026.102.76%400
Nov 11, 202525.4626.2425.4025.4025.40-0.08%1,755
Nov 10, 202526.2626.2625.4225.4225.42-3.57%365
Nov 7, 202525.8026.3625.8026.3626.363.29%5,493
Nov 6, 202525.5225.5225.5225.5225.520.39%30
Nov 5, 202525.3425.9625.3425.4225.42-3.42%2,760
Nov 4, 202526.1426.3225.1226.3226.321.62%817
Nov 3, 202525.2425.9025.2425.9025.901.57%772
Oct 31, 202525.2226.5025.2225.5025.50-1.54%797
Oct 30, 202525.3225.9025.3225.9025.900.78%1,353
Oct 29, 202525.9025.9025.3225.7025.701.10%1,427
Oct 28, 202525.5026.0025.0825.4225.42-5.50%5,241
Oct 27, 202526.9426.9426.9026.9026.900.67%350
Oct 24, 202526.7226.7226.7226.7226.720.68%184
Oct 23, 202526.5426.5426.5426.5426.54--
Oct 22, 202526.2626.7625.9026.5426.54-1.70%4,768
Oct 21, 202527.0027.0027.0027.0027.002.58%170
Oct 20, 202526.3027.0026.3026.3226.32-2.88%42
Oct 17, 202526.5027.3026.2027.1027.101.88%1,922
Oct 16, 202526.7026.7026.1826.6026.60-0.60%1,257
Oct 15, 202526.3626.7626.1426.7626.760.98%698
Oct 14, 202526.4026.7426.4026.5026.50-1.63%224
Oct 13, 202526.4027.0026.3626.9426.94-0.22%1,005