RED STAR EXPRESS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 4.470 | 4.470 | 4.470 | 4.470 | 4.219 | 250,957 |
| 2024-11-05 | 4.470 | 4.470 | 4.470 | 4.470 | 4.219 | 255,409 |
| 2024-11-04 | 4.470 | 4.470 | 4.470 | 4.470 | 4.219 | 183,957 |
| 2024-11-01 | 4.070 | 4.470 | 4.070 | 4.470 | 4.219 | 263,875 |
| 2024-10-31 | 4.070 | 4.070 | 4.070 | 4.070 | 3.841 | 159,534 |
| 2024-10-30 | 4.070 | 4.070 | 4.070 | 4.070 | 3.841 | 279,709 |
| 2024-10-29 | 4.050 | 4.070 | 4.050 | 4.070 | 3.841 | 628,645 |
| 2024-10-28 | 4.260 | 4.260 | 4.050 | 4.050 | 3.822 | 173,879 |
| 2024-10-25 | 4.260 | 4.260 | 4.260 | 4.260 | 4.021 | 426,395 |
| 2024-10-24 | 4.250 | 4.260 | 4.250 | 4.260 | 4.021 | 101,129 |
| 2024-10-23 | 4.050 | 4.250 | 4.050 | 4.250 | 4.011 | 480,377 |
| 2024-10-22 | 4.050 | 4.050 | 4.050 | 4.050 | 3.822 | 130,300 |
| 2024-10-21 | 4.050 | 4.050 | 4.050 | 4.050 | 3.822 | 485,350 |
| 2024-10-18 | 4.050 | 4.050 | 4.050 | 4.050 | 3.822 | 17,824 |
| 2024-10-17 | 4.050 | 4.050 | 4.050 | 4.050 | 3.822 | 58,999 |
| 2024-10-16 | 4.050 | 4.050 | 4.050 | 4.050 | 3.822 | 4,580 |
| 2024-10-15 | 4.050 | 4.050 | 4.050 | 4.050 | 3.822 | 104,834 |
| 2024-10-14 | 4.100 | 4.100 | 4.050 | 4.050 | 3.822 | 230,300 |
| 2024-10-11 | 4.080 | 4.100 | 4.080 | 4.100 | 3.870 | 216,787 |
| 2024-10-10 | 4.080 | 4.080 | 4.080 | 4.080 | 3.851 | 185,725 |
| 2024-10-09 | 4.080 | 4.080 | 4.080 | 4.080 | 3.851 | 59,450 |
| 2024-10-08 | 4.080 | 4.080 | 4.080 | 4.080 | 3.851 | 141,868 |
| 2024-10-07 | 3.800 | 4.080 | 3.800 | 4.080 | 3.851 | 193,085 |
| 2024-10-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.586 | 43,442 |
| 2024-10-03 | 3.900 | 3.900 | 3.800 | 3.800 | 3.586 | 123,600 |
| 2024-10-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.681 | 17,710 |
| 2024-09-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.681 | 109,756 |
| 2024-09-27 | 4.000 | 4.000 | 3.900 | 3.900 | 3.681 | 238,966 |
| 2024-09-26 | 3.990 | 4.000 | 3.990 | 4.000 | 3.775 | 674,061 |
| 2024-09-25 | 3.990 | 3.990 | 3.990 | 3.990 | 3.766 | 51,319 |
| 2024-09-24 | 3.990 | 3.990 | 3.990 | 3.990 | 3.766 | 10,651 |
| 2024-09-23 | 3.990 | 3.990 | 3.990 | 3.990 | 3.766 | 82,125 |
| 2024-09-20 | 3.990 | 3.990 | 3.990 | 3.990 | 3.766 | 116,635 |
| 2024-09-19 | 3.850 | 3.990 | 3.850 | 3.990 | 3.766 | 211,860 |
| 2024-09-18 | 3.850 | 3.850 | 3.850 | 3.850 | 3.634 | 37,616 |
| 2024-09-17 | 3.850 | 3.850 | 3.850 | 3.850 | 3.634 | 169,115 |
| 2024-09-13 | 3.850 | 3.850 | 3.850 | 3.850 | 3.634 | 70,502 |
| 2024-09-12 | 3.850 | 3.850 | 3.850 | 3.850 | 3.634 | 71,338 |
| 2024-09-11 | 3.510 | 3.850 | 3.510 | 3.850 | 3.634 | 289,356 |
| 2024-09-10 | 3.510 | 3.510 | 3.510 | 3.510 | 3.313 | 49,968 |
| 2024-09-09 | 3.570 | 3.570 | 3.500 | 3.510 | 3.313 | 473,169 |
| 2024-09-06 | 3.570 | 3.570 | 3.570 | 3.570 | 3.369 | 293,500 |
| 2024-09-05 | 3.590 | 3.590 | 3.570 | 3.570 | 3.369 | 257,505 |
| 2024-09-04 | 3.930 | 3.930 | 3.590 | 3.590 | 3.388 | 182,153 |
| 2024-09-03 | 3.930 | 3.930 | 3.930 | 3.930 | 3.709 | 18,991 |
| 2024-09-02 | 3.930 | 3.930 | 3.930 | 3.930 | 3.709 | 11,556 |
| 2024-08-30 | 3.930 | 3.930 | 3.930 | 3.930 | 3.709 | 34,750 |
| 2024-08-29 | 3.930 | 3.930 | 3.930 | 3.930 | 3.709 | 25,000 |
| 2024-08-28 | 3.930 | 3.930 | 3.930 | 3.930 | 3.709 | 77,356 |
| 2024-08-27 | 3.930 | 3.930 | 3.930 | 3.930 | 3.709 | 75,275 |
| 2024-08-26 | 3.930 | 3.930 | 3.930 | 3.930 | 3.709 | 51,919 |
| 2024-08-23 | 3.930 | 3.930 | 3.930 | 3.930 | 3.709 | 108,654 |
| 2024-08-22 | 3.930 | 3.930 | 3.930 | 3.930 | 3.709 | 44,134 |
| 2024-08-21 | 4.200 | 4.200 | 3.930 | 3.930 | 3.709 | 107,397 |
| 2024-08-20 | 4.200 | 4.200 | 4.200 | 4.200 | 3.709 | 8,180 |
| 2024-08-19 | 4.050 | 4.200 | 4.050 | 4.200 | 3.709 | 350,223 |
| 2024-08-16 | 4.050 | 4.050 | 4.050 | 4.050 | 3.577 | 167,134 |
| 2024-08-15 | 4.000 | 4.050 | 4.000 | 4.050 | 3.577 | 197,465 |
| 2024-08-14 | 4.300 | 4.300 | 4.000 | 4.000 | 3.532 | 172,786 |
| 2024-08-13 | 4.300 | 4.300 | 4.300 | 4.300 | 3.797 | 612,592 |
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.