RED STAR EXPRESS PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.960	2.960	2.960	2.960	2.614	87,565
2023-11-15	2.960	2.960	2.960	2.960	2.614	135,804
2023-11-14	3.280	3.280	2.960	2.960	2.614	899,544
2023-11-13	3.280	3.280	3.280	3.280	2.897	454,972
2023-11-10	3.280	3.280	3.280	3.280	2.897	134,865
2023-11-09	3.280	3.280	3.280	3.280	2.897	110,823
2023-11-08	3.270	3.280	3.270	3.280	2.897	344,084
2023-11-07	3.270	3.270	3.270	3.270	2.888	1,029
2023-11-06	3.270	3.270	3.270	3.270	2.888	12,272
2023-11-03	3.300	3.300	3.270	3.270	2.888	1,165,300
2023-11-02	3.300	3.300	3.300	3.300	2.914	30,824
2023-11-01	3.300	3.300	3.300	3.300	2.914	41,387
2023-10-31	3.300	3.300	3.300	3.300	2.914	197,820
2023-10-30	3.300	3.300	3.300	3.300	2.914	164,120
2023-10-27	3.000	3.300	3.000	3.300	2.914	167,570
2023-10-26	3.000	3.000	3.000	3.000	2.649	87,017
2023-10-25	3.000	3.000	3.000	3.000	2.649	104,429
2023-10-24	2.950	3.000	2.950	3.000	2.649	319,153
2023-10-23	2.950	2.950	2.950	2.950	2.605	12,383
2023-10-20	2.950	2.950	2.950	2.950	2.605	35,966
2023-10-19	2.950	2.950	2.950	2.950	2.605	115,560
2023-10-18	2.910	2.950	2.910	2.950	2.605	358,724
2023-10-17	2.910	2.910	2.910	2.910	2.570	137,260
2023-10-16	2.910	2.910	2.910	2.910	2.570	25,608
2023-10-13	2.910	2.910	2.910	2.910	2.570	13,426
2023-10-12	2.910	2.910	2.910	2.910	2.570	28,148
2023-10-11	2.910	2.910	2.910	2.910	2.570	48,442
2023-10-10	2.910	2.910	2.910	2.910	2.570	3,284
2023-10-09	2.910	2.910	2.910	2.910	2.570	35,764
2023-10-06	2.910	2.910	2.910	2.910	2.570	37,009
2023-10-05	2.910	2.910	2.910	2.910	2.570	57,831
2023-10-04	2.650	2.910	2.650	2.910	2.570	731,395
2023-10-03	2.940	2.940	2.650	2.650	2.340	1,158,276
2023-09-29	2.940	2.940	2.940	2.940	2.596	38,740
2023-09-28	2.940	2.940	2.940	2.940	2.596	152,202
2023-09-26	2.940	2.940	2.940	2.940	2.596	91,775
2023-09-25	2.940	2.940	2.940	2.940	2.596	60,651
2023-09-22	2.940	2.940	2.940	2.940	2.596	155,039
2023-09-21	2.800	2.940	2.800	2.940	2.596	253,144
2023-09-20	2.800	2.800	2.800	2.800	2.473	290,796
2023-09-19	2.800	2.800	2.800	2.800	2.473	310,275
2023-09-18	3.060	3.060	2.800	2.800	2.473	690,027
2023-09-15	3.000	3.060	3.000	3.060	2.702	231,462
2023-09-14	3.000	3.000	3.000	3.000	2.649	52,406
2023-09-13	3.000	3.000	3.000	3.000	2.649	15,320
2023-09-12	3.000	3.000	3.000	3.000	2.649	203,931
2023-09-11	2.870	3.010	2.870	3.000	2.649	448,583
2023-09-08	3.100	3.100	2.870	2.870	2.535	331,884
2023-09-07	3.100	3.100	3.100	3.100	2.738	181,376
2023-09-06	3.100	3.100	3.100	3.100	2.738	197,370
2023-09-05	3.100	3.100	3.100	3.100	2.738	194,747
2023-09-04	3.100	3.100	3.100	3.100	2.738	138,259
2023-09-01	3.100	3.100	3.100	3.100	2.738	72,050
2023-08-31	3.100	3.100	3.100	3.100	2.738	273,515
2023-08-30	3.100	3.100	3.100	3.100	2.738	26,105
2023-08-29	3.100	3.100	3.100	3.100	2.738	251,470
2023-08-28	2.890	3.100	2.890	3.100	2.738	377,427
2023-08-25	2.630	2.890	2.630	2.890	2.552	244,380
2023-08-24	2.920	2.920	2.630	2.630	2.323	711,718
2023-08-23	3.200	3.200	2.920	2.920	2.579	811,835

← NewerPage 13 of 21 · 1,236 trading daysOlder →

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.