RED STAR EXPRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	3.200	3.200	3.200	3.200	2.826	306,719
2023-08-21	3.500	3.500	3.200	3.200	2.826	234,055
2023-08-18	3.500	3.500	3.500	3.500	2.914	75,471
2023-08-17	3.500	3.500	3.500	3.500	2.914	46,500
2023-08-16	3.500	3.500	3.500	3.500	2.914	15,891
2023-08-15	3.500	3.500	3.500	3.500	2.914	6,916
2023-08-14	3.540	3.560	3.450	3.500	2.914	1,318,787
2023-08-11	3.540	3.540	3.540	3.540	2.948	29,793
2023-08-10	3.540	3.540	3.540	3.540	2.948	60,603
2023-08-09	3.540	3.540	3.540	3.540	2.948	155,919
2023-08-08	3.540	3.540	3.540	3.540	2.948	29,282
2023-08-07	3.540	3.540	3.540	3.540	2.948	282,018
2023-08-04	3.540	3.540	3.540	3.540	2.948	54,615
2023-08-03	3.540	3.540	3.540	3.540	2.948	288,090
2023-08-02	3.540	3.540	3.540	3.540	2.948	176,195
2023-08-01	3.540	3.540	3.540	3.540	2.948	31,681
2023-07-31	3.500	3.540	3.500	3.540	2.948	617,220
2023-07-28	3.500	3.500	3.500	3.500	2.914	383,155
2023-07-27	3.650	3.650	3.500	3.500	2.914	269,600
2023-07-26	3.700	3.700	3.650	3.650	3.039	631,375
2023-07-25	3.650	3.700	3.650	3.700	3.081	1,957,626
2023-07-24	3.730	3.730	3.650	3.650	3.039	472,151
2023-07-21	3.730	3.730	3.730	3.730	3.106	57,172
2023-07-20	3.420	3.740	3.420	3.730	3.106	1,033,581
2023-07-19	3.420	3.420	3.420	3.420	2.848	210,845
2023-07-18	3.500	3.500	3.420	3.420	2.848	763,527
2023-07-17	3.190	3.500	3.190	3.500	2.914	1,607,862
2023-07-14	3.540	3.540	3.190	3.190	2.656	1,640,402
2023-07-13	3.920	3.920	3.540	3.540	2.948	809,907
2023-07-12	4.350	4.350	3.920	3.920	3.264	773,383
2023-07-11	4.010	4.350	4.000	4.350	3.622	2,159,788
2023-07-10	3.650	4.010	3.650	4.010	3.339	1,889,858
2023-07-07	3.320	3.650	3.320	3.650	3.039	892,271
2023-07-06	3.150	3.440	3.150	3.320	2.764	612,003
2023-07-05	3.150	3.180	3.150	3.150	2.623	1,406,879
2023-07-04	3.150	3.150	3.150	3.150	2.623	147,809
2023-07-03	3.150	3.150	3.150	3.150	2.623	204,640
2023-06-30	3.150	3.150	3.150	3.150	2.623	232,531
2023-06-27	3.500	3.500	3.150	3.150	2.623	1,109,255
2023-06-26	3.500	3.500	3.500	3.500	2.914	9,871
2023-06-23	3.500	3.500	3.500	3.500	2.914	75,315
2023-06-22	3.500	3.500	3.500	3.500	2.914	5,046
2023-06-21	3.500	3.500	3.500	3.500	2.914	46,750
2023-06-20	3.500	3.500	3.500	3.500	2.914	75,786
2023-06-19	3.500	3.500	3.500	3.500	2.914	115,119
2023-06-16	3.500	3.500	3.500	3.500	2.914	73,420
2023-06-15	3.500	3.500	3.500	3.500	2.914	37,611
2023-06-14	3.390	3.500	3.390	3.500	2.914	295,248
2023-06-13	3.350	3.390	3.350	3.390	2.823	101,089
2023-06-09	3.300	3.350	3.300	3.350	2.789	1,232,400
2023-06-08	3.300	3.300	3.300	3.300	2.748	151,050
2023-06-07	3.050	3.200	3.000	3.200	2.665	1,210,000
2023-06-06	3.050	3.050	3.050	3.050	2.540	166,861
2023-06-05	3.050	3.050	3.050	3.050	2.540	179,975
2023-06-02	3.000	3.050	3.000	3.050	2.540	598,363
2023-06-01	3.000	3.000	3.000	3.000	2.498	112,300
2023-05-31	2.750	3.000	2.750	3.000	2.498	626,033
2023-05-30	2.900	3.000	2.750	2.750	2.290	587,997
2023-05-26	2.900	2.900	2.890	2.900	2.415	631,840
2023-05-25	2.900	2.900	2.900	2.900	2.415	50,545

← NewerPage 14 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.