Skip to main content
Easy Lease Motor Cycle Rental P.S.C. (ADX:EASYLEASE)
United Arab Emirates flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.7824.7823.9024.5024.502.51%104
Dec 4, 202523.8024.8023.8023.9023.900.42%2,409
Dec 3, 202524.1424.1423.0023.8023.80-4.49%3,496
Nov 28, 202525.0025.0024.9024.9224.922.30%1,290
Nov 27, 202524.5025.3024.3624.3624.361.08%1,750
Nov 26, 202524.2024.2824.1024.1024.10-5.49%1,485
Nov 25, 202524.9825.5024.7225.5025.503.16%1,400
Nov 24, 202524.9024.9224.7224.7224.72-0.80%512
Nov 21, 202525.2025.2024.9224.9224.92-0.72%495
Nov 20, 202525.3025.4025.1025.1025.10-0.16%863
Nov 19, 202525.8825.8825.1425.1425.14-2.93%94
Nov 18, 202525.4025.9025.2425.9025.901.89%202
Nov 17, 202525.4225.4225.4225.4225.42--
Nov 14, 202525.4225.4225.4225.4225.420.08%70
Nov 13, 202525.4025.4025.4025.4025.40-2.68%50
Nov 12, 202526.0026.1026.0026.1026.102.76%400
Nov 11, 202525.4626.2425.4025.4025.40-0.08%1,755
Nov 10, 202526.2626.2625.4225.4225.42-3.57%365
Nov 7, 202525.8026.3625.8026.3626.363.29%5,493
Nov 6, 202525.5225.5225.5225.5225.520.39%30
Nov 5, 202525.3425.9625.3425.4225.42-3.42%2,760
Nov 4, 202526.1426.3225.1226.3226.321.62%817
Nov 3, 202525.2425.9025.2425.9025.901.57%772
Oct 31, 202525.2226.5025.2225.5025.50-1.54%797
Oct 30, 202525.3225.9025.3225.9025.900.78%1,353
Oct 29, 202525.9025.9025.3225.7025.701.10%1,427
Oct 28, 202525.5026.0025.0825.4225.42-5.50%5,241
Oct 27, 202526.9426.9426.9026.9026.900.67%350
Oct 24, 202526.7226.7226.7226.7226.720.68%184
Oct 23, 202526.5426.5426.5426.5426.54--
Oct 22, 202526.2626.7625.9026.5426.54-1.70%4,768
Oct 21, 202527.0027.0027.0027.0027.002.58%170
Oct 20, 202526.3027.0026.3026.3226.32-2.88%42
Oct 17, 202526.5027.3026.2027.1027.101.88%1,922
Oct 16, 202526.7026.7026.1826.6026.60-0.60%1,257
Oct 15, 202526.3626.7626.1426.7626.760.98%698
Oct 14, 202526.4026.7426.4026.5026.50-1.63%224
Oct 13, 202526.4027.0026.3626.9426.94-0.22%1,005
Oct 10, 202526.8028.0026.8027.0027.000.60%6,501
Oct 9, 202526.5226.8826.3426.8426.84-0.59%1,295
Oct 8, 202526.5227.0026.5027.0027.00-1,723
Oct 7, 202527.0027.0026.5627.0027.00-0.37%686
Oct 6, 202526.8027.4026.5027.1027.10-1.45%6,768
Oct 3, 202527.0027.5026.8027.5027.50-624
Oct 2, 202526.9027.6026.0827.5027.503.38%8,080
Oct 1, 202526.5026.6026.1226.6026.600.76%894
Sep 30, 202526.7026.7226.4026.4026.40-1.12%630
Sep 29, 202526.7026.7026.1626.7026.700.45%534
Sep 26, 202526.6826.7026.2026.5826.581.37%1,381
Sep 25, 202526.6826.7026.2226.2226.22-1.80%340
Sep 24, 202526.2426.7026.2226.7026.70-1,323
Sep 23, 202526.3026.7226.3026.7026.70-1.04%461
Sep 22, 202526.4626.9826.4626.9826.98-0.07%805
Sep 19, 202526.3227.0026.3027.0027.002.82%1,819
Sep 18, 202526.0226.6826.0226.2626.26-0.23%590
Sep 17, 202526.6026.6026.1226.3226.32-0.38%4,891
Sep 16, 202526.9026.9026.4226.4226.42-622
Sep 15, 202526.3026.8426.3026.4226.42-1.49%1,954
Sep 12, 202526.1626.9026.1626.8226.821.82%325
Sep 11, 202526.4226.9826.2226.3426.34-0.98%2,065
Sep 10, 202526.3626.6026.3226.6026.60-0.75%5,279
Sep 9, 202526.7227.0026.7026.8026.80-1,585
Sep 8, 202526.7026.8226.7026.8026.80-0.67%1,180
Sep 4, 202526.3427.0026.3426.9826.98-0.37%2,866
Sep 3, 202526.5427.0826.3627.0827.081.65%1,003
Sep 2, 202526.6227.2826.6026.6426.64-2.42%728
Sep 1, 202526.9427.3026.6227.3027.301.41%702
Aug 29, 202526.7227.6226.7226.9226.920.67%6,217
Aug 28, 202526.7427.4426.7226.7426.74-374
Aug 27, 202527.7627.7626.5226.7426.74-0.96%5,738
Aug 26, 202527.5827.5826.8027.0027.00-2.81%14,092
Aug 25, 202527.5827.7827.5027.7827.78-0.79%3,368
Aug 22, 202527.7428.0027.6028.0028.000.86%2,330
Aug 21, 202528.2028.2027.7427.7627.76-0.86%3,575
Aug 20, 202527.8428.3027.7028.0028.001.23%601
Aug 19, 202528.0028.0027.5827.6627.66-2.54%4,213
Aug 18, 202528.7228.7227.8228.3828.38-1.18%9,363
Aug 15, 202528.8229.3828.3628.7228.72-0.21%6,730
Aug 14, 202528.0828.7828.0828.7828.780.21%1,011
Aug 13, 202528.0828.8428.0828.7228.720.07%2,510
Aug 12, 202528.7028.7028.2028.7028.70-1,908
Aug 11, 202528.7029.2028.7028.7028.70-1,260
Aug 8, 202528.8029.1028.6628.7028.70-0.28%3,136
Aug 7, 202529.1029.1028.6028.7828.78-0.76%3,032
Aug 6, 202529.0029.1028.5829.0029.00-567
Aug 5, 202528.6229.4228.6229.0029.00-1.83%1,297
Aug 4, 202528.8029.6228.6829.5429.542.57%181
Aug 1, 202529.3029.3028.7228.8028.80-1.71%2,577
Jul 31, 202529.3830.0229.2229.3029.30-3.43%13,016
Jul 30, 202529.6430.8029.1830.3430.341.07%15,548
Jul 29, 202527.9830.3827.9830.0230.027.21%35,936
Jul 28, 202527.8228.6827.8228.0028.00-2.71%852
Jul 25, 202527.8028.8827.8028.7828.783.45%1,758
Jul 24, 202527.7028.2027.6627.8227.82-1.07%622
Jul 23, 202528.0028.7427.8028.1228.120.36%753
Jul 22, 202528.0428.2028.0028.0228.02-0.21%759
Jul 21, 202528.5228.9428.0428.0828.080.29%2,933
Jul 18, 202528.5428.9828.0028.0028.00-1.89%8,524
Jul 17, 202528.5029.0028.5028.5428.540.14%3,098
Jul 16, 202529.0029.0028.2428.5028.500.56%523