RED STAR EXPRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	2.770	2.900	2.750	2.900	2.415	983,725
2023-05-23	2.770	2.770	2.770	2.770	2.306	153,039
2023-05-22	2.900	2.900	2.770	2.770	2.306	441,000
2023-05-19	2.900	2.900	2.900	2.900	2.415	211,226
2023-05-18	2.900	2.900	2.900	2.900	2.415	2,753
2023-05-17	2.900	2.900	2.900	2.900	2.415	26,153
2023-05-16	2.900	2.900	2.900	2.900	2.415	10,210
2023-05-15	2.900	2.900	2.900	2.900	2.415	161,792
2023-05-12	2.900	2.900	2.900	2.900	2.415	149,800
2023-05-11	2.900	2.900	2.900	2.900	2.415	252,137
2023-05-10	2.900	2.900	2.900	2.900	2.415	129,178
2023-05-09	2.650	2.900	2.650	2.900	2.415	907,727
2023-05-08	2.410	2.650	2.410	2.650	2.207	1,102,472
2023-05-05	2.300	2.530	2.300	2.410	2.007	1,615,873
2023-05-04	2.520	2.520	2.300	2.300	1.915	1,053,969
2023-05-03	2.520	2.520	2.520	2.520	2.098	357
2023-05-02	2.520	2.520	2.520	2.520	2.098	0
2023-04-28	2.550	2.550	2.520	2.520	2.098	559,973
2023-04-27	2.800	2.800	2.540	2.550	2.123	456,250
2023-04-26	2.800	2.800	2.800	2.800	2.331	80,953
2023-04-25	2.800	2.950	2.800	2.800	2.331	1,591,699
2023-04-20	2.800	2.800	2.800	2.800	2.331	6,000
2023-04-19	2.800	2.800	2.800	2.800	2.331	50,000
2023-04-18	2.800	2.800	2.800	2.800	2.331	27,100
2023-04-17	2.800	2.800	2.800	2.800	2.331	21,700
2023-04-14	2.800	2.800	2.800	2.800	2.331	35,084
2023-04-13	2.770	2.800	2.770	2.800	2.331	360,096
2023-04-12	2.770	2.770	2.770	2.770	2.306	305,130
2023-04-11	2.770	2.770	2.770	2.770	2.306	87,458
2023-04-06	2.770	2.770	2.770	2.770	2.306	96,000
2023-04-05	2.770	2.770	2.770	2.770	2.306	415,868
2023-04-04	2.770	2.770	2.770	2.770	2.306	5,203
2023-04-03	2.770	2.770	2.770	2.770	2.306	38,328
2023-03-31	2.770	2.770	2.770	2.770	2.306	24,000
2023-03-30	2.770	2.770	2.770	2.770	2.306	53,865
2023-03-29	2.770	2.770	2.770	2.770	2.306	69,934
2023-03-28	2.770	2.770	2.770	2.770	2.306	0
2023-03-27	2.770	2.770	2.770	2.770	2.306	1,000
2023-03-24	2.770	2.770	2.770	2.770	2.306	20,100
2023-03-23	2.770	2.770	2.770	2.770	2.306	32,466
2023-03-22	2.770	2.770	2.770	2.770	2.306	9,535
2023-03-21	2.770	2.770	2.770	2.770	2.306	1,000
2023-03-20	2.770	2.770	2.770	2.770	2.306	18,521
2023-03-17	2.770	2.770	2.770	2.770	2.306	50
2023-03-16	2.770	2.770	2.770	2.770	2.306	550
2023-03-15	2.770	2.770	2.770	2.770	2.306	3,000
2023-03-14	2.770	2.770	2.770	2.770	2.306	5,100
2023-03-13	2.770	2.770	2.770	2.770	2.306	79,071
2023-03-10	2.770	2.770	2.770	2.770	2.306	7,511
2023-03-09	2.770	2.770	2.770	2.770	2.306	16,252
2023-03-08	2.770	2.770	2.770	2.770	2.306	0
2023-03-07	2.770	2.770	2.770	2.770	2.306	103,310
2023-03-06	2.770	2.770	2.770	2.770	2.306	1,885
2023-03-03	2.770	2.770	2.770	2.770	2.306	4,000
2023-03-02	2.770	2.770	2.770	2.770	2.306	125,069
2023-03-01	2.770	2.770	2.770	2.770	2.306	39,162
2023-02-28	2.770	2.770	2.770	2.770	2.306	16,288
2023-02-27	2.770	2.770	2.770	2.770	2.306	400
2023-02-24	2.770	2.770	2.770	2.770	2.306	0
2023-02-23	2.770	2.770	2.770	2.770	2.306	2,160

← NewerPage 15 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.