RED STAR EXPRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	3.320	3.320	3.320	3.320	2.679	172,634
2022-03-07	3.320	3.320	3.320	3.320	2.679	446,500
2022-03-04	3.320	3.320	3.320	3.320	2.679	50,840
2022-03-03	3.680	3.680	3.320	3.320	2.679	1,419,451
2022-03-02	3.680	3.680	3.680	3.680	2.970	129,050
2022-03-01	3.680	3.680	3.680	3.680	2.970	470
2022-02-28	3.680	3.680	3.680	3.680	2.970	1,490
2022-02-25	3.680	3.680	3.680	3.680	2.970	448
2022-02-24	3.680	3.680	3.680	3.680	2.970	45,000
2022-02-23	3.680	3.680	3.680	3.680	2.970	5,200
2022-02-22	3.680	3.680	3.680	3.680	2.970	21,350
2022-02-21	3.680	3.680	3.680	3.680	2.970	428,979
2022-02-18	3.680	3.680	3.680	3.680	2.970	15,571
2022-02-17	3.680	3.680	3.680	3.680	2.970	3,600
2022-02-16	3.680	3.680	3.680	3.680	2.970	14,485
2022-02-15	3.680	3.680	3.680	3.680	2.970	22,979
2022-02-14	3.680	3.680	3.680	3.680	2.970	40,106
2022-02-11	3.680	3.680	3.680	3.680	2.970	3,000
2022-02-10	3.680	3.680	3.680	3.680	2.970	11,575
2022-02-09	3.680	3.680	3.680	3.680	2.970	14,156
2022-02-08	3.680	3.680	3.680	3.680	2.970	30,100
2022-02-07	3.680	3.680	3.680	3.680	2.970	45,265
2022-02-04	3.680	3.680	3.680	3.680	2.970	56,258
2022-02-03	3.500	3.680	3.500	3.680	2.970	177,770
2022-02-02	3.500	3.500	3.500	3.500	2.824	25,013
2022-02-01	3.500	3.500	3.500	3.500	2.824	25,270
2022-01-31	3.500	3.500	3.500	3.500	2.824	300,050
2022-01-28	3.500	3.500	3.500	3.500	2.824	42,171
2022-01-27	3.500	3.500	3.500	3.500	2.824	351,629
2022-01-26	3.500	3.500	3.500	3.500	2.824	30,658
2022-01-25	3.400	3.500	3.400	3.500	2.824	152,188
2022-01-24	3.400	3.400	3.400	3.400	2.744	178,211
2022-01-21	3.400	3.400	3.400	3.400	2.744	101,815
2022-01-20	3.230	3.400	3.230	3.400	2.744	225,363
2022-01-19	3.230	3.230	3.230	3.230	2.606	10
2022-01-18	3.230	3.230	3.230	3.230	2.606	234,630
2022-01-17	3.230	3.230	3.230	3.230	2.606	6,441
2022-01-14	3.230	3.230	3.230	3.230	2.606	0
2022-01-13	3.230	3.230	3.230	3.230	2.606	368,780
2022-01-12	3.230	3.230	3.230	3.230	2.606	6,903
2022-01-11	3.230	3.230	3.230	3.230	2.606	17,049
2022-01-10	3.450	3.450	3.230	3.230	2.606	405,000
2022-01-07	3.450	3.450	3.450	3.450	2.784	31,720
2022-01-06	3.450	3.450	3.450	3.450	2.784	2,041
2022-01-05	3.450	3.450	3.450	3.450	2.784	63,435
2022-01-04	3.450	3.450	3.450	3.450	2.784	13,338
2021-12-31	3.450	3.450	3.450	3.450	2.784	33,416
2021-12-30	3.400	3.450	3.400	3.450	2.784	151,167
2021-12-29	3.400	3.400	3.400	3.400	2.744	37,450
2021-12-24	3.400	3.400	3.400	3.400	2.744	12
2021-12-23	3.400	3.400	3.400	3.400	2.744	8,575
2021-12-22	3.400	3.400	3.400	3.400	2.744	60
2021-12-21	3.400	3.400	3.400	3.400	2.744	15,730
2021-12-20	3.400	3.400	3.400	3.400	2.744	376
2021-12-17	3.400	3.400	3.400	3.400	2.744	10,000
2021-12-16	3.400	3.400	3.400	3.400	2.744	19,457
2021-12-15	3.150	3.400	3.150	3.400	2.744	207,013
2021-12-14	3.150	3.150	3.150	3.150	2.542	35,000
2021-12-13	3.150	3.150	3.150	3.150	2.542	25,060
2021-12-10	3.150	3.150	3.150	3.150	2.542	37,825

← NewerPage 20 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.