RED STAR EXPRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	12.420	12.420	12.420	12.420	11.722	365,106
2025-07-31	12.420	12.420	12.420	12.420	11.722	75,586
2025-07-30	12.420	12.420	12.420	12.420	11.722	501,814
2025-07-29	12.420	12.420	12.420	12.420	11.722	248,707
2025-07-28	12.420	12.420	12.420	12.420	11.722	160,293
2025-07-25	12.420	12.420	12.420	12.420	11.722	169,812
2025-07-24	11.750	12.420	11.000	12.420	11.722	825,341
2025-07-23	12.920	12.920	11.750	11.750	11.089	434,406
2025-07-22	12.920	12.920	12.920	12.920	12.194	234,506
2025-07-21	12.920	12.920	12.920	12.920	12.194	347,116
2025-07-18	14.350	14.350	12.920	12.920	12.194	581,910
2025-07-17	14.350	14.350	14.350	14.350	13.543	136,219
2025-07-16	14.350	14.350	14.350	14.350	13.543	571,206
2025-07-14	13.440	14.350	13.440	14.350	13.543	1,527,939
2025-07-11	12.220	13.440	12.220	13.440	12.684	1,097,023
2025-07-10	11.110	12.220	11.110	12.220	11.533	1,257,821
2025-07-09	10.100	11.110	10.100	11.110	10.485	598,565
2025-07-08	9.200	10.100	9.200	10.100	9.532	1,241,516
2025-07-07	8.370	9.200	8.370	9.200	8.683	261,384
2025-07-04	7.610	8.370	7.610	8.370	7.900	370,791
2025-07-03	7.610	7.610	7.610	7.610	7.182	91,600
2025-07-02	7.610	7.610	7.610	7.610	7.182	142,193
2025-07-01	7.610	7.610	7.610	7.610	7.182	389,883
2025-06-30	7.610	7.610	7.610	7.610	7.182	69,351
2025-06-27	7.610	7.610	7.610	7.610	7.182	135,826
2025-06-26	7.500	7.610	7.500	7.610	7.182	129,761
2025-06-25	7.500	7.500	7.500	7.500	7.078	206,951
2025-06-24	7.500	7.500	7.500	7.500	7.078	151,318
2025-06-23	7.800	7.800	7.500	7.500	7.078	312,084
2025-06-20	7.800	7.800	7.800	7.800	7.362	164,772
2025-06-19	7.800	7.800	7.800	7.800	7.362	128,046
2025-06-18	7.900	7.900	7.800	7.800	7.362	263,933
2025-06-17	7.900	7.900	7.900	7.900	7.456	89,913
2025-06-16	8.400	8.400	7.900	7.900	7.456	422,905
2025-06-13	8.400	8.400	8.400	8.400	7.928	72,367
2025-06-11	8.350	8.400	8.350	8.400	7.928	255,819
2025-06-10	8.350	8.350	8.350	8.350	7.881	99,902
2025-06-05	8.350	8.350	8.350	8.350	7.881	473,640
2025-06-04	8.350	8.350	8.350	8.350	7.881	359,722
2025-06-03	8.250	8.350	8.250	8.350	7.881	508,011
2025-06-02	8.320	8.320	8.250	8.250	7.786	639,229
2025-05-30	7.590	8.320	7.590	8.320	7.852	740,554
2025-05-29	6.990	7.590	6.990	7.590	7.163	648,619
2025-05-28	6.400	6.990	6.250	6.990	6.597	657,844
2025-05-27	6.710	6.710	6.400	6.400	6.040	408,155
2025-05-26	6.710	6.710	6.710	6.710	6.333	259,632
2025-05-23	6.100	6.710	6.100	6.710	6.333	674,415
2025-05-22	5.550	6.100	5.550	6.100	5.757	124,303
2025-05-21	5.550	5.550	5.550	5.550	5.238	160,536
2025-05-20	5.550	5.550	5.550	5.550	5.238	1,171
2025-05-19	5.550	5.550	5.550	5.550	5.238	108,235
2025-05-16	5.550	5.550	5.550	5.550	5.238	18,663
2025-05-15	5.550	5.550	5.550	5.550	5.238	701
2025-05-14	5.550	5.550	5.550	5.550	5.238	41,849
2025-05-13	5.550	5.550	5.550	5.550	5.238	13,615
2025-05-12	5.550	5.550	5.550	5.550	5.238	59,884
2025-05-09	5.050	5.550	5.050	5.550	5.238	211,418
2025-05-08	5.050	5.050	5.050	5.050	4.766	25,000
2025-05-07	5.050	5.050	5.050	5.050	4.766	2,620
2025-05-06	5.050	5.050	5.050	5.050	4.766	47,056

← NewerPage 6 of 21 · 1,236 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.