Easy Lease Motor Cycle Rental P.S.C. (ADX:EASYLEASE)
United Arab Emirates · Delayed Price · Currency is AED 29.90
+0.40 (1.36%)
At close: Jan 16, 2026
ADX:EASYLEASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 24.50 | 25.30 | 24.36 | 24.36 | 24.36 | 1.08% | 1,750 |
| Nov 26, 2025 | 24.20 | 24.28 | 24.10 | 24.10 | 24.10 | -5.49% | 1,485 |
| Nov 25, 2025 | 24.98 | 25.50 | 24.72 | 25.50 | 25.50 | 3.16% | 1,400 |
| Nov 24, 2025 | 24.90 | 24.92 | 24.72 | 24.72 | 24.72 | -0.80% | 512 |
| Nov 21, 2025 | 25.20 | 25.20 | 24.92 | 24.92 | 24.92 | -0.72% | 495 |
| Nov 20, 2025 | 25.30 | 25.40 | 25.10 | 25.10 | 25.10 | -0.16% | 863 |
| Nov 19, 2025 | 25.88 | 25.88 | 25.14 | 25.14 | 25.14 | -2.93% | 94 |
| Nov 18, 2025 | 25.40 | 25.90 | 25.24 | 25.90 | 25.90 | 1.89% | 202 |
| Nov 17, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - | - |
| Nov 14, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.08% | 70 |
| Nov 13, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.68% | 50 |
| Nov 12, 2025 | 26.00 | 26.10 | 26.00 | 26.10 | 26.10 | 2.76% | 400 |
| Nov 11, 2025 | 25.46 | 26.24 | 25.40 | 25.40 | 25.40 | -0.08% | 1,755 |
| Nov 10, 2025 | 26.26 | 26.26 | 25.42 | 25.42 | 25.42 | -3.57% | 365 |
| Nov 7, 2025 | 25.80 | 26.36 | 25.80 | 26.36 | 26.36 | 3.29% | 5,493 |