RED STAR EXPRESS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 3.850 | 3.850 | 3.850 | 3.850 | 3.400 | 352,253 |
| 2024-02-12 | 3.850 | 3.850 | 3.850 | 3.850 | 3.400 | 18,000 |
| 2024-02-09 | 3.850 | 3.850 | 3.850 | 3.850 | 3.400 | 154,638 |
| 2024-02-08 | 3.700 | 3.850 | 3.700 | 3.850 | 3.400 | 2,349,777 |
| 2024-02-07 | 3.600 | 3.850 | 3.600 | 3.700 | 3.268 | 1,425,973 |
| 2024-02-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.179 | 632,285 |
| 2024-02-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.179 | 42,720 |
| 2024-02-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.179 | 293,928 |
| 2024-02-01 | 3.750 | 3.750 | 3.600 | 3.600 | 3.179 | 389,064 |
| 2024-01-31 | 3.840 | 3.840 | 3.750 | 3.750 | 3.312 | 1,177,969 |
| 2024-01-30 | 3.830 | 3.840 | 3.830 | 3.840 | 3.391 | 535,874 |
| 2024-01-29 | 3.990 | 3.990 | 3.650 | 3.830 | 3.382 | 775,342 |
| 2024-01-26 | 3.990 | 3.990 | 3.990 | 3.990 | 3.524 | 1,034,123 |
| 2024-01-25 | 3.990 | 3.990 | 3.700 | 3.990 | 3.524 | 2,557,576 |
| 2024-01-24 | 4.110 | 4.110 | 3.990 | 3.990 | 3.524 | 296,618 |
| 2024-01-23 | 4.110 | 4.110 | 4.110 | 4.110 | 3.630 | 324,649 |
| 2024-01-22 | 4.110 | 4.110 | 4.110 | 4.110 | 3.630 | 158,158 |
| 2024-01-19 | 4.110 | 4.110 | 4.110 | 4.110 | 3.630 | 132,589 |
| 2024-01-18 | 4.110 | 4.110 | 4.110 | 4.110 | 3.630 | 279,118 |
| 2024-01-17 | 4.540 | 4.540 | 4.110 | 4.110 | 3.630 | 383,130 |
| 2024-01-16 | 4.170 | 4.540 | 4.170 | 4.540 | 4.009 | 397,928 |
| 2024-01-15 | 3.800 | 4.170 | 3.790 | 4.170 | 3.683 | 1,113,340 |
| 2024-01-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.356 | 342,877 |
| 2024-01-11 | 3.550 | 3.800 | 3.200 | 3.800 | 3.356 | 1,159,358 |
| 2024-01-10 | 3.550 | 3.550 | 3.550 | 3.550 | 3.135 | 319,378 |
| 2024-01-09 | 3.550 | 3.550 | 3.550 | 3.550 | 3.135 | 137,342 |
| 2024-01-08 | 3.300 | 3.550 | 3.300 | 3.550 | 3.135 | 429,534 |
| 2024-01-05 | 3.250 | 3.300 | 3.200 | 3.300 | 2.914 | 567,543 |
| 2024-01-04 | 3.250 | 3.250 | 3.250 | 3.250 | 2.870 | 23,205 |
| 2024-01-03 | 3.180 | 3.250 | 3.180 | 3.250 | 2.870 | 767,431 |
| 2024-01-02 | 3.180 | 3.180 | 3.180 | 3.180 | 2.808 | 77,237 |
| 2023-12-29 | 3.180 | 3.180 | 3.180 | 3.180 | 2.808 | 290,631 |
| 2023-12-28 | 3.180 | 3.180 | 3.180 | 3.180 | 2.808 | 1,006,467 |
| 2023-12-27 | 3.180 | 3.180 | 3.180 | 3.180 | 2.808 | 22,930 |
| 2023-12-22 | 3.180 | 3.180 | 3.180 | 3.180 | 2.808 | 206,555 |
| 2023-12-21 | 2.960 | 3.180 | 2.960 | 3.180 | 2.808 | 380,580 |
| 2023-12-20 | 2.900 | 2.960 | 2.900 | 2.960 | 2.614 | 352,942 |
| 2023-12-19 | 2.900 | 2.900 | 2.900 | 2.900 | 2.561 | 15,041 |
| 2023-12-18 | 2.900 | 2.900 | 2.900 | 2.900 | 2.561 | 3,266 |
| 2023-12-15 | 2.900 | 2.900 | 2.900 | 2.900 | 2.561 | 15,190 |
| 2023-12-14 | 2.960 | 3.000 | 2.900 | 2.900 | 2.561 | 602,079 |
| 2023-12-13 | 2.960 | 2.960 | 2.960 | 2.960 | 2.614 | 38,220 |
| 2023-12-12 | 2.960 | 2.960 | 2.960 | 2.960 | 2.614 | 44,800 |
| 2023-12-11 | 2.960 | 2.960 | 2.960 | 2.960 | 2.614 | 157,617 |
| 2023-12-08 | 2.960 | 2.960 | 2.960 | 2.960 | 2.614 | 53,532 |
| 2023-12-07 | 2.960 | 2.960 | 2.960 | 2.960 | 2.614 | 34,493 |
| 2023-12-06 | 2.960 | 2.960 | 2.960 | 2.960 | 2.614 | 102,938 |
| 2023-12-05 | 2.960 | 2.960 | 2.960 | 2.960 | 2.614 | 63,639 |
| 2023-12-04 | 2.960 | 2.960 | 2.960 | 2.960 | 2.614 | 130,700 |
| 2023-12-01 | 2.960 | 2.960 | 2.960 | 2.960 | 2.614 | 14,636 |
| 2023-11-30 | 2.960 | 2.960 | 2.960 | 2.960 | 2.614 | 30,615 |
| 2023-11-29 | 2.960 | 2.960 | 2.960 | 2.960 | 2.614 | 59,392 |
| 2023-11-28 | 3.000 | 3.000 | 2.960 | 2.960 | 2.614 | 315,231 |
| 2023-11-27 | 3.000 | 3.000 | 3.000 | 3.000 | 2.649 | 285,440 |
| 2023-11-24 | 3.000 | 3.000 | 3.000 | 3.000 | 2.649 | 6,470 |
| 2023-11-23 | 3.000 | 3.000 | 3.000 | 3.000 | 2.649 | 318,270 |
| 2023-11-22 | 3.000 | 3.000 | 3.000 | 3.000 | 2.649 | 55,405 |
| 2023-11-21 | 3.000 | 3.000 | 3.000 | 3.000 | 2.649 | 13,741 |
| 2023-11-20 | 3.000 | 3.000 | 3.000 | 3.000 | 2.649 | 12,954 |
| 2023-11-17 | 2.960 | 3.000 | 2.960 | 3.000 | 2.649 | 224,047 |
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.