RED STAR EXPRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	17.300	17.300	17.300	17.300	16.818	909,774
2026-01-22	15.950	17.300	15.500	17.300	16.818	1,340,026
2026-01-21	15.950	15.950	15.950	15.950	15.506	630,257
2026-01-20	14.500	15.950	14.500	15.950	15.506	2,183,555
2026-01-19	14.500	14.500	14.500	14.500	14.096	309,685
2026-01-16	12.000	13.200	12.000	13.200	12.832	1,961,709
2026-01-15	12.000	12.000	12.000	12.000	11.666	935,529
2026-01-14	12.000	12.000	12.000	12.000	11.666	464,689
2026-01-13	11.550	12.000	11.550	12.000	11.666	3,912,121
2026-01-12	10.500	11.550	10.500	11.550	11.228	495,970
2026-01-09	10.500	10.500	10.500	10.500	10.207	190,420
2026-01-08	10.500	10.500	10.500	10.500	10.207	510,415
2026-01-07	10.500	10.500	10.500	10.500	10.207	159,047
2026-01-06	10.500	10.500	10.500	10.500	10.207	99,854
2026-01-05	9.550	10.500	9.550	10.500	10.207	481,022
2026-01-02	8.700	9.550	8.700	9.550	9.284	115,348
2025-12-31	8.700	8.700	8.700	8.700	8.458	21,821
2025-12-30	8.700	8.700	8.700	8.700	8.458	170,635
2025-12-29	8.700	8.700	8.700	8.700	8.458	324,466
2025-12-24	8.700	8.700	8.700	8.700	8.458	30,673
2025-12-23	8.700	8.700	8.700	8.700	8.458	162,899
2025-12-22	8.700	8.700	8.700	8.700	8.458	89,988
2025-12-19	8.700	8.700	8.700	8.700	8.458	28,739
2025-12-18	9.200	9.200	8.700	8.700	8.458	233,420
2025-12-17	9.200	9.200	9.200	9.200	8.944	22,663
2025-12-16	9.200	9.200	9.200	9.200	8.944	177,025
2025-12-15	9.200	9.200	9.200	9.200	8.944	461,992
2025-12-12	9.200	9.200	9.200	9.200	8.944	498,261
2025-12-11	9.200	9.200	9.200	9.200	8.944	85,549
2025-12-10	9.200	9.200	9.200	9.200	8.944	94,228
2025-12-09	9.200	9.200	9.200	9.200	8.944	54,544
2025-12-08	9.200	9.200	9.200	9.200	8.944	181,624
2025-12-05	9.200	9.200	9.200	9.200	8.944	32,545
2025-12-04	9.200	9.200	9.200	9.200	8.944	135,635
2025-12-03	9.200	9.200	9.200	9.200	8.944	82,921
2025-12-02	9.200	9.200	9.200	9.200	8.944	59,451
2025-12-01	9.200	9.200	9.200	9.200	8.944	90,300
2025-11-28	9.200	9.200	9.200	9.200	8.944	213,533
2025-11-27	9.200	9.200	9.200	9.200	8.944	126,860
2025-11-26	9.200	9.200	9.200	9.200	8.944	24,153
2025-11-25	9.200	9.200	9.200	9.200	8.944	55,887
2025-11-24	9.200	9.200	9.200	9.200	8.944	126,066
2025-11-21	9.200	9.200	9.200	9.200	8.944	98,766
2025-11-20	9.200	9.200	9.200	9.200	8.944	164,431
2025-11-19	9.200	9.200	9.200	9.200	8.944	180,725
2025-11-18	9.200	9.200	9.200	9.200	8.944	35,554
2025-11-17	9.200	9.200	9.200	9.200	8.944	225,132
2025-11-14	9.200	9.200	9.200	9.200	8.944	67,408
2025-11-13	9.200	9.200	9.200	9.200	8.944	168,942
2025-11-12	10.200	10.200	9.200	9.200	8.944	274,827
2025-11-11	10.200	10.200	10.200	10.200	9.916	4,263
2025-11-10	10.200	10.200	10.200	10.200	9.916	35,360
2025-11-07	10.200	10.200	10.200	10.200	9.916	127,330
2025-11-06	10.200	10.200	10.200	10.200	9.916	17,577
2025-11-05	10.200	10.200	10.200	10.200	9.916	72,508
2025-11-04	10.200	10.200	10.200	10.200	9.916	53,820
2025-11-03	10.050	10.200	10.050	10.200	9.916	194,707
2025-10-31	10.050	10.050	10.050	10.050	9.770	40,520
2025-10-30	10.050	10.050	10.050	10.050	9.770	312,030
2025-10-29	10.050	10.050	10.050	10.050	9.770	23,826

← NewerPage 4 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.