RED STAR EXPRESS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 3.150 | 3.150 | 3.150 | 3.150 | 2.542 | 37,825 |
| 2021-12-09 | 3.150 | 3.150 | 3.150 | 3.150 | 2.542 | 27,378 |
| 2021-12-08 | 3.150 | 3.150 | 3.150 | 3.150 | 2.542 | 386,605 |
| 2021-12-07 | 3.150 | 3.150 | 3.150 | 3.150 | 2.542 | 78,110 |
| 2021-12-06 | 3.150 | 3.150 | 3.150 | 3.150 | 2.542 | 4,283 |
| 2021-12-03 | 3.170 | 3.170 | 3.150 | 3.150 | 2.542 | 200,200 |
| 2021-12-02 | 3.400 | 3.400 | 3.170 | 3.170 | 2.558 | 230,050 |
| 2021-12-01 | 3.400 | 3.400 | 3.400 | 3.400 | 2.744 | 258,206 |
| 2021-11-30 | 3.400 | 3.400 | 3.400 | 3.400 | 2.744 | 307,042 |
| 2021-11-29 | 3.400 | 3.400 | 3.400 | 3.400 | 2.744 | 31,200 |
| 2021-11-26 | 3.350 | 3.400 | 3.350 | 3.400 | 2.744 | 753,491 |
| 2021-11-25 | 3.350 | 3.350 | 3.350 | 3.350 | 2.703 | 47,006 |
| 2021-11-24 | 3.450 | 3.450 | 3.350 | 3.350 | 2.703 | 1,231,712 |
| 2021-11-23 | 3.450 | 3.450 | 3.450 | 3.450 | 2.784 | 96,630 |
| 2021-11-22 | 3.450 | 3.450 | 3.450 | 3.450 | 2.784 | 33,430 |
| 2021-11-19 | 3.450 | 3.450 | 3.450 | 3.450 | 2.784 | 29,164 |
| 2021-11-18 | 3.500 | 3.500 | 3.450 | 3.450 | 2.784 | 260,553 |
| 2021-11-17 | 3.500 | 3.500 | 3.500 | 3.500 | 2.824 | 134,937 |
| 2021-11-16 | 3.500 | 3.500 | 3.500 | 3.500 | 2.824 | 76,486 |
| 2021-11-15 | 3.500 | 3.500 | 3.500 | 3.500 | 2.824 | 2,790 |
| 2021-11-12 | 3.290 | 3.500 | 3.290 | 3.500 | 2.824 | 321,471 |
| 2021-11-11 | 3.290 | 3.290 | 3.290 | 3.290 | 2.655 | 20,532 |
| 2021-11-10 | 3.650 | 3.650 | 3.290 | 3.290 | 2.655 | 511,405 |
| 2021-11-09 | 3.430 | 3.650 | 3.430 | 3.650 | 2.945 | 181,408 |
| 2021-11-08 | 3.120 | 3.430 | 3.120 | 3.430 | 2.768 | 1,573,047 |
| 2021-11-05 | 3.120 | 3.120 | 3.120 | 3.120 | 2.518 | 16,147 |
| 2021-11-04 | 3.400 | 3.400 | 3.120 | 3.120 | 2.518 | 278,106 |
| 2021-11-03 | 3.400 | 3.400 | 3.400 | 3.400 | 2.744 | 23,697 |
| 2021-11-02 | 3.400 | 3.400 | 3.400 | 3.400 | 2.744 | 6,660 |
| 2021-11-01 | 3.400 | 3.400 | 3.400 | 3.400 | 2.744 | 73,760 |
| 2021-10-29 | 3.400 | 3.400 | 3.400 | 3.400 | 2.744 | 80,550 |
| 2021-10-28 | 3.400 | 3.400 | 3.400 | 3.400 | 2.744 | 3,157 |
| 2021-10-27 | 3.200 | 3.400 | 3.200 | 3.400 | 2.744 | 215,687 |
| 2021-10-26 | 3.310 | 3.310 | 3.200 | 3.200 | 2.582 | 756,609 |
| 2021-10-25 | 3.350 | 3.350 | 3.310 | 3.310 | 2.671 | 347,130 |
| 2021-10-22 | 3.350 | 3.350 | 3.350 | 3.350 | 2.703 | 36,081 |
| 2021-10-21 | 3.170 | 3.350 | 3.170 | 3.350 | 2.703 | 468,687 |
| 2021-10-20 | 3.170 | 3.170 | 3.170 | 3.170 | 2.558 | 3,551 |
| 2021-10-18 | 3.250 | 3.250 | 3.170 | 3.170 | 2.558 | 156,377 |
| 2021-10-15 | 3.250 | 3.250 | 3.250 | 3.250 | 2.623 | 5,000 |
| 2021-10-14 | 3.250 | 3.250 | 3.250 | 3.250 | 2.623 | 10,800 |
← NewerPage 21 of 21 · 1,241 trading days
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.