RED STAR EXPRESS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.300 | 4.300 | 4.300 | 4.300 | 3.797 | 118,392 |
| 2024-08-09 | 4.200 | 4.300 | 4.200 | 4.300 | 3.797 | 278,766 |
| 2024-08-08 | 4.180 | 4.200 | 4.180 | 4.200 | 3.709 | 458,291 |
| 2024-08-07 | 3.800 | 4.180 | 3.800 | 4.180 | 3.691 | 278,136 |
| 2024-08-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.356 | 40,168 |
| 2024-08-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.356 | 230,852 |
| 2024-08-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.356 | 51,285 |
| 2024-08-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.356 | 288,370 |
| 2024-07-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.356 | 164,830 |
| 2024-07-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.356 | 213,667 |
| 2024-07-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.356 | 179,965 |
| 2024-07-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.356 | 303,690 |
| 2024-07-25 | 3.950 | 3.950 | 3.800 | 3.800 | 3.356 | 449,785 |
| 2024-07-24 | 3.950 | 3.950 | 3.950 | 3.950 | 3.488 | 170,863 |
| 2024-07-23 | 3.950 | 3.950 | 3.950 | 3.950 | 3.488 | 150,845 |
| 2024-07-22 | 3.950 | 3.950 | 3.950 | 3.950 | 3.488 | 39,920 |
| 2024-07-19 | 4.170 | 4.170 | 3.950 | 3.950 | 3.488 | 217,913 |
| 2024-07-18 | 3.950 | 4.170 | 3.950 | 4.170 | 3.683 | 1,287,664 |
| 2024-07-17 | 3.950 | 3.950 | 3.950 | 3.950 | 3.488 | 241,204 |
| 2024-07-16 | 4.380 | 4.380 | 3.950 | 3.950 | 3.488 | 1,271,558 |
| 2024-07-15 | 4.050 | 4.380 | 4.050 | 4.380 | 3.868 | 1,083,512 |
| 2024-07-12 | 4.490 | 4.490 | 4.050 | 4.050 | 3.577 | 572,743 |
| 2024-07-11 | 4.490 | 4.490 | 4.490 | 4.490 | 3.965 | 328,936 |
| 2024-07-10 | 4.120 | 4.490 | 4.120 | 4.490 | 3.965 | 557,771 |
| 2024-07-09 | 3.800 | 4.120 | 3.800 | 4.120 | 3.638 | 231,645 |
| 2024-07-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.356 | 7,316 |
| 2024-07-05 | 3.830 | 3.830 | 3.800 | 3.800 | 3.356 | 295,680 |
| 2024-07-04 | 3.830 | 3.830 | 3.830 | 3.830 | 3.382 | 33,695 |
| 2024-07-03 | 3.830 | 3.830 | 3.830 | 3.830 | 3.382 | 23,020 |
| 2024-07-02 | 3.900 | 4.000 | 3.830 | 3.830 | 3.382 | 944,143 |
| 2024-07-01 | 3.900 | 3.900 | 3.850 | 3.900 | 3.444 | 1,902,260 |
| 2024-06-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.444 | 551,507 |
| 2024-06-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.444 | 43,800 |
| 2024-06-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.444 | 151,214 |
| 2024-06-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.444 | 5,812 |
| 2024-06-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.444 | 92,226 |
| 2024-06-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.444 | 568,652 |
| 2024-06-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.444 | 83,061 |
| 2024-06-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.444 | 166,629 |
| 2024-06-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.444 | 1,936 |
| 2024-06-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.444 | 362,046 |
| 2024-06-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.444 | 79,163 |
| 2024-06-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.444 | 146,002 |
| 2024-06-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.444 | 1,000 |
| 2024-06-06 | 3.710 | 3.900 | 3.710 | 3.900 | 3.444 | 279,000 |
| 2024-06-05 | 3.380 | 3.710 | 3.380 | 3.710 | 3.276 | 304,058 |
| 2024-06-04 | 3.380 | 3.380 | 3.380 | 3.380 | 2.985 | 2,826,557 |
| 2024-06-03 | 3.370 | 3.380 | 3.370 | 3.380 | 2.985 | 214,900 |
| 2024-05-31 | 3.370 | 3.370 | 3.370 | 3.370 | 2.976 | 3,522 |
| 2024-05-30 | 3.370 | 3.370 | 3.370 | 3.370 | 2.976 | 1,106,880 |
| 2024-05-29 | 3.380 | 3.380 | 3.370 | 3.370 | 2.976 | 191,250 |
| 2024-05-28 | 3.380 | 3.380 | 3.380 | 3.380 | 2.985 | 413,509 |
| 2024-05-27 | 3.380 | 3.380 | 3.380 | 3.380 | 2.985 | 18,403 |
| 2024-05-24 | 3.380 | 3.380 | 3.380 | 3.380 | 2.985 | 3,358 |
| 2024-05-23 | 3.380 | 3.380 | 3.380 | 3.380 | 2.985 | 36,198 |
| 2024-05-22 | 3.380 | 3.380 | 3.380 | 3.380 | 2.985 | 0 |
| 2024-05-21 | 3.380 | 3.380 | 3.380 | 3.380 | 2.985 | 113,400 |
| 2024-05-20 | 3.380 | 3.380 | 3.380 | 3.380 | 2.985 | 6,450 |
| 2024-05-17 | 3.380 | 3.380 | 3.380 | 3.380 | 2.985 | 10,350 |
| 2024-05-16 | 3.380 | 3.380 | 3.380 | 3.380 | 2.985 | 24,018 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.4500 NGN |
| 2025-09-03 | 0.3500 NGN |
| 2024-08-21 | 0.2700 NGN |
| 2023-08-21 | 0.2000 NGN |
| 2022-09-14 | 0.0750 NGN |
| 2021-09-06 | 0.0515 NGN |
| 2020-09-21 | 0.3500 NGN |
| 2019-07-17 | 0.4300 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.