RED STAR EXPRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.770	2.770	2.770	2.770	2.306	180
2023-02-21	2.770	2.770	2.770	2.770	2.306	33,177
2023-02-20	2.770	2.770	2.770	2.770	2.306	16,864
2023-02-17	2.770	2.770	2.770	2.770	2.306	160
2023-02-16	2.770	2.770	2.770	2.770	2.306	4,239
2023-02-15	2.770	2.770	2.770	2.770	2.306	16,860
2023-02-14	2.770	2.770	2.770	2.770	2.306	17,822
2023-02-13	2.770	2.770	2.770	2.770	2.306	100,370
2023-02-10	2.770	2.770	2.770	2.770	2.306	48,616
2023-02-09	2.530	2.770	2.530	2.770	2.306	359,050
2023-02-08	2.530	2.530	2.530	2.530	2.107	71,565
2023-02-07	2.530	2.530	2.530	2.530	2.107	13,718
2023-02-06	2.530	2.530	2.530	2.530	2.107	130,988
2023-02-03	2.300	2.530	2.300	2.530	2.107	800,326
2023-02-02	2.300	2.300	2.300	2.300	1.915	551,365
2023-02-01	2.300	2.300	2.300	2.300	1.915	184,438
2023-01-31	2.300	2.300	2.300	2.300	1.915	266,460
2023-01-30	2.300	2.300	2.300	2.300	1.915	208,260
2023-01-27	2.300	2.300	2.300	2.300	1.915	72,572
2023-01-26	2.300	2.300	2.300	2.300	1.915	101,075
2023-01-25	2.360	2.360	2.300	2.300	1.915	181,297
2023-01-24	2.360	2.360	2.360	2.360	1.965	3,200
2023-01-23	2.360	2.360	2.360	2.360	1.965	6,000
2023-01-20	2.360	2.360	2.360	2.360	1.965	12,215
2023-01-19	2.360	2.360	2.360	2.360	1.965	18,500
2023-01-18	2.360	2.360	2.360	2.360	1.965	243,218
2023-01-17	2.360	2.360	2.360	2.360	1.965	94,782
2023-01-16	2.260	2.400	2.260	2.360	1.965	341,435
2023-01-13	2.260	2.260	2.260	2.260	1.882	127,520
2023-01-12	2.260	2.260	2.260	2.260	1.882	42,325
2023-01-11	2.260	2.260	2.260	2.260	1.882	2,945
2023-01-10	2.260	2.260	2.260	2.260	1.882	147,555
2023-01-09	2.260	2.260	2.260	2.260	1.882	128,593
2023-01-06	2.260	2.260	2.260	2.260	1.882	507,107
2023-01-05	2.260	2.260	2.260	2.260	1.882	25,350
2023-01-04	2.260	2.260	2.260	2.260	1.882	125,520
2023-01-03	2.260	2.260	2.260	2.260	1.882	338
2022-12-30	2.260	2.260	2.260	2.260	1.882	88,324
2022-12-29	2.260	2.260	2.260	2.260	1.882	160,133
2022-12-28	2.260	2.260	2.260	2.260	1.882	27,900
2022-12-23	2.260	2.260	2.260	2.260	1.882	2,300
2022-12-22	2.260	2.260	2.260	2.260	1.882	59,916
2022-12-21	2.260	2.260	2.260	2.260	1.882	1,090
2022-12-20	2.260	2.260	2.260	2.260	1.882	23,500
2022-12-19	2.260	2.260	2.260	2.260	1.882	85,335
2022-12-16	2.260	2.260	2.260	2.260	1.882	26,053
2022-12-15	2.260	2.260	2.260	2.260	1.882	205,270
2022-12-14	2.060	2.260	2.060	2.260	1.882	282,113
2022-12-13	2.060	2.060	2.060	2.060	1.715	82,771
2022-12-12	2.060	2.060	2.060	2.060	1.715	185,021
2022-12-09	2.060	2.060	2.060	2.060	1.715	4,000
2022-12-08	2.060	2.060	2.060	2.060	1.715	46,622
2022-12-07	2.060	2.060	2.060	2.060	1.715	0
2022-12-06	2.060	2.060	2.060	2.060	1.715	217,739
2022-12-05	2.060	2.060	2.060	2.060	1.715	103,792
2022-12-02	2.060	2.060	2.060	2.060	1.715	139,448
2022-12-01	2.060	2.060	2.060	2.060	1.715	375,782
2022-11-30	2.270	2.270	2.060	2.060	1.715	507,430
2022-11-29	2.270	2.270	2.270	2.270	1.890	2,071
2022-11-28	2.270	2.270	2.270	2.270	1.890	30,973

← NewerPage 16 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.