RED STAR EXPRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	2.700	2.700	2.700	2.700	2.179	23,290
2022-08-31	2.700	2.700	2.700	2.700	2.179	48,040
2022-08-30	2.700	2.700	2.700	2.700	2.179	62,278
2022-08-29	2.700	2.700	2.700	2.700	2.179	6,920
2022-08-26	2.700	2.700	2.700	2.700	2.179	13,434
2022-08-25	2.700	2.700	2.700	2.700	2.179	10,850
2022-08-24	2.700	2.700	2.700	2.700	2.179	64,310
2022-08-23	2.700	2.700	2.700	2.700	2.179	1,022,010
2022-08-22	2.700	2.700	2.700	2.700	2.179	117,032
2022-08-19	2.700	2.700	2.700	2.700	2.179	70,881
2022-08-18	2.550	2.700	2.550	2.700	2.179	1,021,335
2022-08-17	2.550	2.550	2.550	2.550	2.058	161,500
2022-08-16	2.550	2.550	2.550	2.550	2.058	41,690
2022-08-15	2.550	2.550	2.550	2.550	2.058	34,300
2022-08-12	2.500	2.550	2.500	2.550	2.058	384,530
2022-08-11	2.500	2.500	2.500	2.500	2.017	226,418
2022-08-10	2.500	2.500	2.500	2.500	2.017	56,449
2022-08-09	2.500	2.500	2.500	2.500	2.017	150,528
2022-08-08	2.500	2.500	2.500	2.500	2.017	16,462
2022-08-05	2.500	2.500	2.500	2.500	2.017	16,887
2022-08-04	2.500	2.500	2.500	2.500	2.017	41,534
2022-08-03	2.450	2.500	2.450	2.500	2.017	249,362
2022-08-02	2.450	2.450	2.450	2.450	1.977	434,100
2022-08-01	2.450	2.450	2.450	2.450	1.977	537,278
2022-07-29	2.450	2.450	2.450	2.450	1.977	77,981
2022-07-28	2.450	2.450	2.450	2.450	1.977	211,750
2022-07-27	2.450	2.450	2.450	2.450	1.977	210,886
2022-07-26	2.600	2.600	2.400	2.450	1.977	372,256
2022-07-25	2.600	2.600	2.460	2.600	2.098	1,101,682
2022-07-22	2.460	2.600	2.460	2.600	2.098	126,900
2022-07-21	2.460	2.460	2.460	2.460	1.985	333,160
2022-07-20	2.600	2.600	2.460	2.460	1.985	624,131
2022-07-19	2.600	2.600	2.600	2.600	2.098	20,747
2022-07-18	2.600	2.600	2.600	2.600	2.098	170,316
2022-07-15	2.480	2.600	2.480	2.600	2.098	376,158
2022-07-14	2.480	2.520	2.480	2.480	2.001	653,475
2022-07-13	2.750	2.750	2.480	2.480	2.001	1,637,401
2022-07-08	2.750	2.750	2.750	2.750	2.219	19,960
2022-07-07	2.750	2.750	2.750	2.750	2.219	293,540
2022-07-06	2.750	2.750	2.750	2.750	2.219	138,803
2022-07-05	2.500	2.750	2.500	2.750	2.219	505,689
2022-07-04	2.750	2.750	2.480	2.500	2.017	3,613,347
2022-07-01	2.750	2.750	2.750	2.750	2.219	562,907
2022-06-30	2.750	2.750	2.750	2.750	2.219	450,016
2022-06-29	2.750	2.750	2.750	2.750	2.219	317,161
2022-06-28	2.750	2.750	2.750	2.750	2.219	85,197
2022-06-27	2.750	2.750	2.750	2.750	2.219	4,541
2022-06-24	3.010	3.010	2.750	2.750	2.219	154,800
2022-06-23	3.010	3.010	3.010	3.010	2.429	4,004
2022-06-22	3.010	3.010	3.010	3.010	2.429	153,121
2022-06-21	3.010	3.010	3.010	3.010	2.429	476,172
2022-06-20	3.010	3.010	3.010	3.010	2.429	3,500
2022-06-17	3.010	3.010	3.010	3.010	2.429	101,000
2022-06-16	3.010	3.010	3.010	3.010	2.429	55,000
2022-06-15	3.010	3.010	3.010	3.010	2.429	5,100
2022-06-14	3.010	3.010	3.010	3.010	2.429	56,909
2022-06-10	3.010	3.010	3.010	3.010	2.429	201,288
2022-06-09	3.010	3.010	3.010	3.010	2.429	8,200
2022-06-08	3.010	3.010	3.010	3.010	2.429	94,950
2022-06-07	3.010	3.010	3.010	3.010	2.429	134,600

← NewerPage 18 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.