Easy Lease Motor Cycle Rental P.S.C. (ADX:EASYLEASE)
United Arab Emirates
· Delayed Price · Currency is AED 24.50
+0.60 (2.51%)
At close: Dec 5, 2025
ADX:EASYLEASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.39% | 30 |
| Nov 5, 2025 | 25.34 | 25.96 | 25.34 | 25.42 | 25.42 | -3.42% | 2,760 |
| Nov 4, 2025 | 26.14 | 26.32 | 25.12 | 26.32 | 26.32 | 1.62% | 817 |
| Nov 3, 2025 | 25.24 | 25.90 | 25.24 | 25.90 | 25.90 | 1.57% | 772 |
| Oct 31, 2025 | 25.22 | 26.50 | 25.22 | 25.50 | 25.50 | -1.54% | 797 |
| Oct 30, 2025 | 25.32 | 25.90 | 25.32 | 25.90 | 25.90 | 0.78% | 1,353 |
| 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 |