RED STAR EXPRESS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 5.000 | 5.000 | 5.000 | 5.000 | 4.719 | 37,302 |
| 2025-01-31 | 5.000 | 5.000 | 5.000 | 5.000 | 4.719 | 18,130 |
| 2025-01-30 | 4.550 | 5.000 | 4.550 | 5.000 | 4.719 | 1,111,469 |
| 2025-01-29 | 4.550 | 4.550 | 4.550 | 4.550 | 4.294 | 441,264 |
| 2025-01-28 | 5.050 | 5.050 | 4.550 | 4.550 | 4.294 | 1,294,424 |
| 2025-01-27 | 5.050 | 5.050 | 5.050 | 5.050 | 4.766 | 174,929 |
| 2025-01-24 | 5.050 | 5.050 | 5.050 | 5.050 | 4.766 | 190,080 |
| 2025-01-23 | 4.810 | 5.050 | 4.810 | 5.050 | 4.766 | 208,380 |
| 2025-01-22 | 5.050 | 5.050 | 4.810 | 4.810 | 4.540 | 290,208 |
| 2025-01-21 | 5.050 | 5.050 | 5.050 | 5.050 | 4.766 | 41,950 |
| 2025-01-20 | 5.050 | 5.050 | 5.050 | 5.050 | 4.766 | 9,901 |
| 2025-01-17 | 5.050 | 5.050 | 5.050 | 5.050 | 4.766 | 13,956 |
| 2025-01-16 | 5.050 | 5.050 | 5.050 | 5.050 | 4.766 | 33,505 |
| 2025-01-15 | 5.050 | 5.050 | 5.050 | 5.050 | 4.766 | 181,013 |
| 2025-01-14 | 5.050 | 5.050 | 5.050 | 5.050 | 4.766 | 54,072 |
| 2025-01-13 | 5.050 | 5.050 | 5.050 | 5.050 | 4.766 | 9,694 |
| 2025-01-10 | 5.050 | 5.050 | 5.050 | 5.050 | 4.766 | 101,739 |
| 2025-01-09 | 4.850 | 5.050 | 4.850 | 5.050 | 4.766 | 509,691 |
| 2025-01-08 | 4.850 | 4.850 | 4.850 | 4.850 | 4.577 | 282,554 |
| 2025-01-07 | 4.850 | 4.850 | 4.850 | 4.850 | 4.577 | 232,049 |
| 2025-01-06 | 4.850 | 4.850 | 4.850 | 4.850 | 4.577 | 235,665 |
| 2025-01-03 | 4.410 | 4.850 | 4.100 | 4.850 | 4.577 | 2,126,900 |
| 2025-01-02 | 4.410 | 4.410 | 4.410 | 4.410 | 4.162 | 361,651 |
| 2024-12-31 | 4.410 | 4.410 | 4.410 | 4.410 | 4.162 | 1,500 |
| 2024-12-30 | 4.410 | 4.410 | 4.410 | 4.410 | 4.162 | 9,108 |
| 2024-12-27 | 4.410 | 4.410 | 4.410 | 4.410 | 4.162 | 4,350 |
| 2024-12-24 | 4.410 | 4.410 | 4.410 | 4.410 | 4.162 | 28,322 |
| 2024-12-23 | 4.410 | 4.410 | 4.410 | 4.410 | 4.162 | 64,179 |
| 2024-12-20 | 4.410 | 4.410 | 4.410 | 4.410 | 4.162 | 511,687 |
| 2024-12-19 | 4.410 | 4.410 | 4.410 | 4.410 | 4.162 | 25,225 |
| 2024-12-18 | 4.410 | 4.410 | 4.410 | 4.410 | 4.162 | 208,849 |
| 2024-12-17 | 4.410 | 4.410 | 4.410 | 4.410 | 4.162 | 57,043 |
| 2024-12-16 | 4.410 | 4.410 | 4.410 | 4.410 | 4.162 | 106,404 |
| 2024-12-13 | 4.410 | 4.410 | 4.410 | 4.410 | 4.162 | 8,800 |
| 2024-12-12 | 4.410 | 4.410 | 4.410 | 4.410 | 4.162 | 152,300 |
| 2024-12-11 | 4.410 | 4.410 | 4.410 | 4.410 | 4.162 | 11,255 |
| 2024-12-10 | 4.410 | 4.410 | 4.410 | 4.410 | 4.162 | 71,940 |
| 2024-12-09 | 4.410 | 4.410 | 4.410 | 4.410 | 4.162 | 17,715 |
| 2024-12-06 | 4.410 | 4.410 | 4.410 | 4.410 | 4.162 | 11,747 |
| 2024-12-05 | 4.900 | 4.900 | 4.410 | 4.410 | 4.162 | 305,468 |
| 2024-12-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.625 | 30,630 |
| 2024-12-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.625 | 113,190 |
| 2024-12-02 | 4.900 | 4.900 | 4.900 | 4.900 | 4.625 | 117,077 |
| 2024-11-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.625 | 281,353 |
| 2024-11-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.625 | 90,683 |
| 2024-11-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.625 | 108,781 |
| 2024-11-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.625 | 237,740 |
| 2024-11-25 | 4.900 | 4.900 | 4.900 | 4.900 | 4.625 | 331,445 |
| 2024-11-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.625 | 157,961 |
| 2024-11-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.625 | 1,600,802 |
| 2024-11-20 | 4.490 | 4.900 | 4.050 | 4.900 | 4.625 | 3,654,644 |
| 2024-11-19 | 4.490 | 4.490 | 4.490 | 4.490 | 4.238 | 140,010 |
| 2024-11-18 | 4.490 | 4.490 | 4.490 | 4.490 | 4.238 | 53,979 |
| 2024-11-15 | 4.490 | 4.490 | 4.490 | 4.490 | 4.238 | 184,693 |
| 2024-11-14 | 4.470 | 4.490 | 4.470 | 4.490 | 4.238 | 133,694 |
| 2024-11-13 | 4.470 | 4.470 | 4.470 | 4.470 | 4.219 | 137,345 |
| 2024-11-12 | 4.470 | 4.470 | 4.470 | 4.470 | 4.219 | 83,400 |
| 2024-11-11 | 4.470 | 4.470 | 4.470 | 4.470 | 4.219 | 19,221 |
| 2024-11-08 | 4.470 | 4.470 | 4.470 | 4.470 | 4.219 | 490,003 |
| 2024-11-07 | 4.470 | 4.470 | 4.470 | 4.470 | 4.219 | 13,020 |
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.