Easy Lease Motor Cycle Rental P.S.C. (ADX:EASYLEASE)
United Arab Emirates
· Delayed Price · Currency is AED 20.68
0.00 (0.00%)
At close: Apr 28, 2026
ADX:EASYLEASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 23.94 | 23.94 | 22.90 | 22.90 | 22.90 | -4.34% | 4,320 |
| Mar 10, 2026 | 23.94 | 23.94 | 22.32 | 23.94 | 23.94 | 3.28% | 3,363 |
| Mar 9, 2026 | 24.24 | 24.26 | 23.18 | 23.18 | 23.18 | -4.92% | 2,852 |
| Mar 6, 2026 | 23.06 | 24.38 | 23.04 | 24.38 | 24.38 | 1.75% | 1,440 |
| Mar 5, 2026 | 23.74 | 23.96 | 22.64 | 23.96 | 23.96 | 0.84% | 2,581 |
| Mar 4, 2026 | 23.76 | 25.00 | 23.76 | 23.76 | 23.76 | -4.96% | 3,470 |
| Feb 27, 2026 | 25.00 | 25.02 | 24.98 | 25.00 | 25.00 | 3.22% | 461 |
| Feb 26, 2026 | 24.80 | 24.80 | 24.18 | 24.22 | 24.22 | -2.57% | 1,576 |
| Feb 25, 2026 | 25.42 | 25.42 | 24.86 | 24.86 | 24.86 | -2.13% | 1,859 |
| Feb 24, 2026 | 26.36 | 26.36 | 24.54 | 25.40 | 25.40 | -1.93% | 13,256 |
| Feb 23, 2026 | 26.58 | 26.58 | 25.90 | 25.90 | 25.90 | - | 2,509 |
| Feb 20, 2026 | 26.84 | 26.90 | 25.90 | 25.90 | 25.90 | -1.15% | 2,825 |
| Feb 19, 2026 | 27.24 | 27.78 | 26.20 | 26.20 | 26.20 | -6.43% | 7,668 |
| Feb 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 574 |
| Feb 17, 2026 | 28.02 | 28.02 | 28.00 | 28.00 | 28.00 | -0.07% | 351 |
| Feb 16, 2026 | 27.76 | 28.02 | 27.70 | 28.02 | 28.02 | 0.07% | 551 |
| Feb 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Feb 12, 2026 | 28.20 | 29.50 | 27.02 | 28.00 | 28.00 | 0.94% | 22,931 |
| Feb 11, 2026 | 28.28 | 28.28 | 27.74 | 27.74 | 27.74 | -1.91% | 544 |
| Feb 10, 2026 | 27.72 | 28.32 | 27.72 | 28.28 | 28.28 | 2.02% | 264 |
| Feb 9, 2026 | 28.76 | 28.76 | 27.54 | 27.72 | 27.72 | -3.08% | 607 |
| Feb 6, 2026 | 28.30 | 28.80 | 27.60 | 28.60 | 28.60 | 1.06% | 1,248 |
| Feb 5, 2026 | 27.76 | 29.04 | 27.22 | 28.30 | 28.30 | -4.97% | 14,524 |
| Feb 4, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 6.36% | 17 |
| Feb 3, 2026 | 29.06 | 29.06 | 26.16 | 28.00 | 28.00 | -3.65% | 15,711 |
| Feb 2, 2026 | 29.50 | 29.50 | 29.06 | 29.06 | 29.06 | -1.82% | 246 |
| Jan 30, 2026 | 29.72 | 29.72 | 29.60 | 29.60 | 29.60 | -0.40% | 406 |
| Jan 29, 2026 | 29.72 | 29.80 | 29.60 | 29.72 | 29.72 | 0.47% | 1,934 |
| Jan 28, 2026 | 29.90 | 30.60 | 29.58 | 29.58 | 29.58 | -4.21% | 1,077 |
| Jan 27, 2026 | 30.00 | 30.88 | 29.04 | 30.88 | 30.88 | 2.93% | 1,725 |
| Jan 26, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 3,753 |
| Jan 23, 2026 | 31.00 | 31.06 | 30.00 | 31.00 | 31.00 | 3.33% | 18,609 |
| Jan 22, 2026 | 30.00 | 31.02 | 30.00 | 30.00 | 30.00 | - | 17,657 |
| Jan 21, 2026 | 30.00 | 31.00 | 29.10 | 30.00 | 30.00 | - | 23,778 |
| Jan 20, 2026 | 30.00 | 30.04 | 29.00 | 30.00 | 30.00 | - | 19,189 |
| Jan 19, 2026 | 29.50 | 30.00 | 29.00 | 30.00 | 30.00 | 0.33% | 3,854 |
| Jan 16, 2026 | 30.58 | 30.58 | 28.00 | 29.90 | 29.90 | 1.36% | 3,749 |
| Jan 15, 2026 | 29.70 | 30.00 | 29.40 | 29.50 | 29.50 | -1.99% | 20,816 |
| Jan 14, 2026 | 30.00 | 32.80 | 29.10 | 30.10 | 30.10 | 0.33% | 14,411 |
| Jan 13, 2026 | 29.72 | 30.50 | 29.56 | 30.00 | 30.00 | 0.94% | 1,160 |
| Jan 12, 2026 | 30.30 | 31.00 | 29.70 | 29.72 | 29.72 | -1.91% | 1,097 |
| Jan 9, 2026 | 30.00 | 33.06 | 29.00 | 30.30 | 30.30 | 1.00% | 141,117 |
| Jan 8, 2026 | 30.00 | 32.50 | 29.10 | 30.00 | 30.00 | - | 39,845 |
| Jan 7, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 2,350 |
| Jan 6, 2026 | 29.02 | 30.10 | 29.00 | 30.00 | 30.00 | -3.23% | 17,347 |
| Jan 5, 2026 | 30.16 | 31.08 | 29.16 | 31.00 | 31.00 | 1.64% | 19,688 |
| Jan 2, 2026 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 1.67% | 1,615 |
| Dec 31, 2025 | 29.86 | 30.32 | 29.42 | 30.00 | 30.00 | 3.45% | 34,093 |
| Dec 30, 2025 | 29.02 | 30.76 | 28.00 | 29.00 | 29.00 | -3.85% | 6,556 |
| Dec 29, 2025 | 27.00 | 30.90 | 26.40 | 30.16 | 30.16 | 11.70% | 66,933 |
| Dec 26, 2025 | 26.40 | 29.40 | 25.80 | 27.00 | 27.00 | 3.85% | 18,014 |
| Dec 25, 2025 | 24.54 | 26.00 | 24.54 | 26.00 | 26.00 | 5.43% | 10,847 |
| Dec 24, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | - |
| Dec 23, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 4.49% | 925 |
| Dec 22, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 2 |
| Dec 19, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Dec 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.43% | 210 |
| Dec 17, 2025 | 24.14 | 24.26 | 23.22 | 23.50 | 23.50 | -2.73% | 3,332 |
| Dec 16, 2025 | 23.52 | 24.16 | 23.02 | 24.16 | 24.16 | 2.37% | 4,854 |
| Dec 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Dec 12, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.45% | 14 |
| Dec 11, 2025 | 23.32 | 24.86 | 23.32 | 24.70 | 24.70 | 0.41% | 751 |
| Dec 10, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Dec 9, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.36% | 450 |
| Dec 8, 2025 | 24.48 | 24.48 | 23.80 | 23.80 | 23.80 | -2.86% | 664 |
| Dec 5, 2025 | 24.78 | 24.78 | 23.90 | 24.50 | 24.50 | 2.51% | 104 |
| Dec 4, 2025 | 23.80 | 24.80 | 23.80 | 23.90 | 23.90 | 0.42% | 2,409 |
| Dec 3, 2025 | 24.14 | 24.14 | 23.00 | 23.80 | 23.80 | -4.49% | 3,496 |
| Nov 28, 2025 | 25.00 | 25.00 | 24.90 | 24.92 | 24.92 | 2.30% | 1,290 |