RED STAR EXPRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	2.270	2.270	2.270	2.270	1.890	30,973
2022-11-25	2.070	2.270	2.070	2.270	1.890	1,082,410
2022-11-24	2.300	2.300	2.070	2.070	1.724	906,627
2022-11-23	2.370	2.370	2.300	2.300	1.915	354,467
2022-11-22	2.370	2.370	2.370	2.370	1.973	638
2022-11-21	2.370	2.370	2.370	2.370	1.973	164,728
2022-11-18	2.370	2.370	2.370	2.370	1.973	0
2022-11-17	2.370	2.370	2.370	2.370	1.973	13,777
2022-11-16	2.370	2.370	2.370	2.370	1.973	20,256
2022-11-15	2.370	2.370	2.370	2.370	1.973	5,483
2022-11-14	2.370	2.370	2.370	2.370	1.973	150,814
2022-11-11	2.370	2.370	2.370	2.370	1.973	21,403
2022-11-10	2.370	2.370	2.370	2.370	1.973	97,774
2022-11-09	2.370	2.370	2.370	2.370	1.973	24,000
2022-11-08	2.370	2.370	2.370	2.370	1.973	1,086
2022-11-07	2.370	2.370	2.370	2.370	1.973	7,030
2022-11-04	2.370	2.370	2.370	2.370	1.973	363
2022-11-03	2.370	2.370	2.370	2.370	1.973	5,900
2022-11-02	2.370	2.370	2.370	2.370	1.973	196,215
2022-11-01	2.370	2.370	2.370	2.370	1.973	380
2022-10-31	2.370	2.370	2.370	2.370	1.973	7,550
2022-10-28	2.370	2.370	2.370	2.370	1.973	29,425
2022-10-27	2.370	2.370	2.370	2.370	1.973	15,460
2022-10-26	2.370	2.370	2.370	2.370	1.973	42,538
2022-10-25	2.370	2.370	2.370	2.370	1.973	25,954
2022-10-24	2.190	2.370	2.190	2.370	1.973	243,946
2022-10-21	2.190	2.190	2.190	2.190	1.824	36,420
2022-10-20	2.160	2.190	2.160	2.190	1.824	228,451
2022-10-19	2.160	2.160	2.160	2.160	1.799	70,674
2022-10-18	2.160	2.160	2.160	2.160	1.799	2,103
2022-10-17	2.160	2.160	2.160	2.160	1.799	550
2022-10-14	2.300	2.300	2.160	2.160	1.799	276,300
2022-10-13	2.300	2.300	2.300	2.300	1.915	123,674
2022-10-12	2.120	2.300	2.120	2.300	1.915	485,378
2022-10-11	2.120	2.120	2.120	2.120	1.765	7,285
2022-10-07	2.120	2.120	2.120	2.120	1.765	7
2022-10-06	2.320	2.320	2.120	2.120	1.765	1,901,888
2022-10-05	2.120	2.320	2.120	2.320	1.932	334,200
2022-10-04	2.300	2.300	2.120	2.120	1.765	355,949
2022-09-30	2.300	2.300	2.300	2.300	1.915	20,000
2022-09-29	2.300	2.300	2.300	2.300	1.915	47,384
2022-09-28	2.360	2.360	2.300	2.300	1.915	421,381
2022-09-27	2.360	2.360	2.360	2.360	1.965	34,303
2022-09-26	2.360	2.360	2.360	2.360	1.965	35,193
2022-09-23	2.360	2.360	2.360	2.360	1.965	165,151
2022-09-22	2.360	2.360	2.360	2.360	1.965	131,077
2022-09-21	2.360	2.360	2.360	2.360	1.965	80,283
2022-09-20	2.360	2.360	2.360	2.360	1.965	167,200
2022-09-19	2.360	2.360	2.360	2.360	1.965	2,101
2022-09-16	2.360	2.360	2.360	2.360	1.965	50,596
2022-09-15	2.360	2.360	2.360	2.360	1.965	108,763
2022-09-14	2.430	2.430	2.360	2.360	1.965	117,068
2022-09-13	2.700	2.700	2.430	2.430	1.961	511,523
2022-09-12	2.700	2.700	2.700	2.700	2.179	32,598
2022-09-09	2.700	2.700	2.700	2.700	2.179	1,397
2022-09-08	2.700	2.700	2.700	2.700	2.179	252,900
2022-09-07	2.700	2.700	2.700	2.700	2.179	85,629
2022-09-06	2.700	2.700	2.700	2.700	2.179	157,379
2022-09-05	2.700	2.700	2.700	2.700	2.179	25,596
2022-09-02	2.700	2.700	2.700	2.700	2.179	64,013

← NewerPage 17 of 21 · 1,237 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.