Easy Lease Motor Cycle Rental P.S.C. (ADX:EASYLEASE)
United Arab Emirates · Delayed Price · Currency is AED 25.90
+0.20 (0.78%)
At close: Oct 30, 2025
ADX:EASYLEASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 25.90 | 25.90 | 25.32 | 25.70 | 25.70 | 1.10% | 1,427 |
| Oct 28, 2025 | 25.50 | 26.00 | 25.08 | 25.42 | 25.42 | -5.50% | 5,241 |
| Oct 27, 2025 | 26.94 | 26.94 | 26.90 | 26.90 | 26.90 | 0.67% | 350 |
| Oct 24, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.68% | 184 |
| Oct 23, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - | - |
| Oct 22, 2025 | 26.26 | 26.76 | 25.90 | 26.54 | 26.54 | -1.70% | 4,768 |
| Oct 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.58% | 170 |
| Oct 20, 2025 | 26.30 | 27.00 | 26.30 | 26.32 | 26.32 | -2.88% | 42 |
| Oct 17, 2025 | 26.50 | 27.30 | 26.20 | 27.10 | 27.10 | 1.88% | 1,922 |
| Oct 16, 2025 | 26.70 | 26.70 | 26.18 | 26.60 | 26.60 | -0.60% | 1,257 |
| Oct 15, 2025 | 26.36 | 26.76 | 26.14 | 26.76 | 26.76 | 0.98% | 698 |
| Oct 14, 2025 | 26.40 | 26.74 | 26.40 | 26.50 | 26.50 | -1.63% | 224 |
| Oct 13, 2025 | 26.40 | 27.00 | 26.36 | 26.94 | 26.94 | -0.22% | 1,005 |
| Oct 10, 2025 | 26.80 | 28.00 | 26.80 | 27.00 | 27.00 | 0.60% | 6,501 |
| Oct 9, 2025 | 26.52 | 26.88 | 26.34 | 26.84 | 26.84 | -0.59% | 1,295 |
| Oct 8, 2025 | 26.52 | 27.00 | 26.50 | 27.00 | 27.00 | - | 1,723 |
| Oct 7, 2025 | 27.00 | 27.00 | 26.56 | 27.00 | 27.00 | -0.37% | 686 |
| Oct 6, 2025 | 26.80 | 27.40 | 26.50 | 27.10 | 27.10 | -1.45% | 6,768 |
| Oct 3, 2025 | 27.00 | 27.50 | 26.80 | 27.50 | 27.50 | - | 624 |
| Oct 2, 2025 | 26.90 | 27.60 | 26.08 | 27.50 | 27.50 | 3.38% | 8,080 |
| Oct 1, 2025 | 26.50 | 26.60 | 26.12 | 26.60 | 26.60 | 0.76% | 894 |
| Sep 30, 2025 | 26.70 | 26.72 | 26.40 | 26.40 | 26.40 | -1.12% | 630 |
| Sep 29, 2025 | 26.70 | 26.70 | 26.16 | 26.70 | 26.70 | 0.45% | 534 |
| Sep 26, 2025 | 26.68 | 26.70 | 26.20 | 26.58 | 26.58 | 1.37% | 1,381 |
| Sep 25, 2025 | 26.68 | 26.70 | 26.22 | 26.22 | 26.22 | -1.80% | 340 |
| Sep 24, 2025 | 26.24 | 26.70 | 26.22 | 26.70 | 26.70 | - | 1,323 |
| Sep 23, 2025 | 26.30 | 26.72 | 26.30 | 26.70 | 26.70 | -1.04% | 461 |
| Sep 22, 2025 | 26.46 | 26.98 | 26.46 | 26.98 | 26.98 | -0.07% | 805 |
| Sep 19, 2025 | 26.32 | 27.00 | 26.30 | 27.00 | 27.00 | 2.82% | 1,819 |
| Sep 18, 2025 | 26.02 | 26.68 | 26.02 | 26.26 | 26.26 | -0.23% | 590 |
| Sep 17, 2025 | 26.60 | 26.60 | 26.12 | 26.32 | 26.32 | -0.38% | 4,891 |
| Sep 16, 2025 | 26.90 | 26.90 | 26.42 | 26.42 | 26.42 | - | 622 |
| Sep 15, 2025 | 26.30 | 26.84 | 26.30 | 26.42 | 26.42 | -1.49% | 1,954 |
| Sep 12, 2025 | 26.16 | 26.90 | 26.16 | 26.82 | 26.82 | 1.82% | 325 |
| Sep 11, 2025 | 26.42 | 26.98 | 26.22 | 26.34 | 26.34 | -0.98% | 2,065 |
| Sep 10, 2025 | 26.36 | 26.60 | 26.32 | 26.60 | 26.60 | -0.75% | 5,279 |
| Sep 9, 2025 | 26.72 | 27.00 | 26.70 | 26.80 | 26.80 | - | 1,585 |
| Sep 8, 2025 | 26.70 | 26.82 | 26.70 | 26.80 | 26.80 | -0.67% | 1,180 |
| Sep 4, 2025 | 26.34 | 27.00 | 26.34 | 26.98 | 26.98 | -0.37% | 2,866 |
| Sep 3, 2025 | 26.54 | 27.08 | 26.36 | 27.08 | 27.08 | 1.65% | 1,003 |
| Sep 2, 2025 | 26.62 | 27.28 | 26.60 | 26.64 | 26.64 | -2.42% | 728 |
| Sep 1, 2025 | 26.94 | 27.30 | 26.62 | 27.30 | 27.30 | 1.41% | 702 |
| Aug 29, 2025 | 26.72 | 27.62 | 26.72 | 26.92 | 26.92 | 0.67% | 6,217 |
| Aug 28, 2025 | 26.74 | 27.44 | 26.72 | 26.74 | 26.74 | - | 374 |
| Aug 27, 2025 | 27.76 | 27.76 | 26.52 | 26.74 | 26.74 | -0.96% | 5,738 |
| Aug 26, 2025 | 27.58 | 27.58 | 26.80 | 27.00 | 27.00 | -2.81% | 14,092 |
| Aug 25, 2025 | 27.58 | 27.78 | 27.50 | 27.78 | 27.78 | -0.79% | 3,368 |
| Aug 22, 2025 | 27.74 | 28.00 | 27.60 | 28.00 | 28.00 | 0.86% | 2,330 |
| Aug 21, 2025 | 28.20 | 28.20 | 27.74 | 27.76 | 27.76 | -0.86% | 3,575 |
| Aug 20, 2025 | 27.84 | 28.30 | 27.70 | 28.00 | 28.00 | 1.23% | 601 |