Easy Lease Motor Cycle Rental P.S.C. (ADX:EASYLEASE)
United Arab Emirates · Delayed Price · Currency is AED 27.30
+0.38 (1.41%)
At close: Sep 1, 2025
ADX:EASYLEASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 26.74 | 27.44 | 26.72 | 26.74 | - | - | 374 |
| Aug 27, 2025 | 27.76 | 27.76 | 26.52 | 26.74 | - | -0.96% | 5,738 |
| Aug 26, 2025 | 27.58 | 27.58 | 26.80 | 27.00 | - | -2.81% | 14,092 |
| Aug 25, 2025 | 27.58 | 27.78 | 27.50 | 27.78 | - | -0.79% | 3,368 |
| Aug 22, 2025 | 27.74 | 28.00 | 27.60 | 28.00 | - | 0.86% | 2,330 |
| Aug 21, 2025 | 28.20 | 28.20 | 27.74 | 27.76 | - | -0.86% | 3,575 |
| Aug 20, 2025 | 27.84 | 28.30 | 27.70 | 28.00 | - | 1.23% | 601 |
| Aug 19, 2025 | 28.00 | 28.00 | 27.58 | 27.66 | - | -2.54% | 4,213 |
| Aug 18, 2025 | 28.72 | 28.72 | 27.82 | 28.38 | - | -1.18% | 9,363 |
| Aug 15, 2025 | 28.82 | 29.38 | 28.36 | 28.72 | - | -0.21% | 6,730 |
| Aug 14, 2025 | 28.08 | 28.78 | 28.08 | 28.78 | - | 0.21% | 1,011 |
| Aug 13, 2025 | 28.08 | 28.84 | 28.08 | 28.72 | - | 0.07% | 2,510 |
| Aug 12, 2025 | 28.70 | 28.70 | 28.20 | 28.70 | - | - | 1,908 |
| Aug 11, 2025 | 28.70 | 29.20 | 28.70 | 28.70 | - | - | 1,260 |
| Aug 8, 2025 | 28.80 | 29.10 | 28.66 | 28.70 | - | -0.28% | 3,136 |
| Aug 7, 2025 | 29.10 | 29.10 | 28.60 | 28.78 | - | -0.76% | 3,032 |
| Aug 6, 2025 | 29.00 | 29.10 | 28.58 | 29.00 | - | - | 567 |
| Aug 5, 2025 | 28.62 | 29.42 | 28.62 | 29.00 | - | -1.83% | 1,297 |
| Aug 4, 2025 | 28.80 | 29.62 | 28.68 | 29.54 | - | 2.57% | 181 |
| Aug 1, 2025 | 29.30 | 29.30 | 28.72 | 28.80 | - | -1.71% | 2,577 |
| Jul 31, 2025 | 29.38 | 30.02 | 29.22 | 29.30 | - | -3.43% | 13,016 |
| Jul 30, 2025 | 29.64 | 30.80 | 29.18 | 30.34 | - | 1.07% | 15,548 |
| Jul 29, 2025 | 27.98 | 30.38 | 27.98 | 30.02 | - | 7.21% | 35,936 |
| Jul 28, 2025 | 27.82 | 28.68 | 27.82 | 28.00 | - | -2.71% | 852 |
| Jul 25, 2025 | 27.80 | 28.88 | 27.80 | 28.78 | - | 3.45% | 1,758 |
| Jul 24, 2025 | 27.70 | 28.20 | 27.66 | 27.82 | - | -1.07% | 622 |
| Jul 23, 2025 | 28.00 | 28.74 | 27.80 | 28.12 | - | 0.36% | 753 |
| Jul 22, 2025 | 28.04 | 28.20 | 28.00 | 28.02 | - | -0.21% | 759 |
| Jul 21, 2025 | 28.52 | 28.94 | 28.04 | 28.08 | - | 0.29% | 2,933 |
| Jul 18, 2025 | 28.54 | 28.98 | 28.00 | 28.00 | - | -1.89% | 8,524 |
| Jul 17, 2025 | 28.50 | 29.00 | 28.50 | 28.54 | - | 0.14% | 3,098 |
| Jul 16, 2025 | 29.00 | 29.00 | 28.24 | 28.50 | - | 0.56% | 523 |
| Jul 15, 2025 | 29.20 | 29.26 | 28.32 | 28.34 | - | 0.07% | 2,339 |
| Jul 14, 2025 | 29.00 | 29.36 | 28.32 | 28.32 | - | -1.67% | 4,302 |
| Jul 11, 2025 | 28.90 | 28.90 | 28.68 | 28.80 | - | -0.69% | 2,662 |
| Jul 10, 2025 | 29.00 | 29.60 | 29.00 | 29.00 | - | -0.14% | 560 |
| Jul 9, 2025 | 28.90 | 29.46 | 28.90 | 29.04 | - | -0.55% | 1,382 |
| Jul 8, 2025 | 29.00 | 29.60 | 28.14 | 29.20 | - | -1.35% | 2,300 |
| Jul 7, 2025 | 30.00 | 30.06 | 29.58 | 29.60 | - | 0.27% | 8,386 |
| Jul 4, 2025 | 29.50 | 29.52 | 29.50 | 29.52 | - | -0.87% | 1,035 |
| Jul 3, 2025 | 29.96 | 30.18 | 29.66 | 29.78 | - | 0.40% | 1,171 |
| Jul 2, 2025 | 29.78 | 30.00 | 29.14 | 29.66 | - | -0.47% | 1,024 |
| Jul 1, 2025 | 29.80 | 30.00 | 29.36 | 29.80 | - | - | 4,224 |
| Jun 30, 2025 | 29.70 | 30.20 | 29.68 | 29.80 | - | -1.19% | 1,876 |
| Jun 26, 2025 | 30.30 | 30.30 | 29.62 | 30.16 | - | -0.13% | 6,471 |
| Jun 25, 2025 | 29.60 | 30.44 | 29.14 | 30.20 | - | 3.28% | 9,934 |
| Jun 24, 2025 | 30.02 | 31.40 | 28.52 | 29.24 | - | -3.94% | 29,075 |
| Jun 23, 2025 | 29.00 | 30.50 | 29.00 | 30.44 | - | 3.19% | 10,605 |
| Jun 20, 2025 | 30.10 | 31.88 | 29.00 | 29.50 | - | -2.45% | 13,569 |
| Jun 19, 2025 | 30.96 | 30.96 | 29.00 | 30.24 | - | -0.85% | 467,862 |