Red Star Express Plc (NGX:REDSTAREX)
Nigeria
· Delayed Price · Currency is NGN 9.20
0.00 (0.00%)
At close: Dec 5, 2025
Red Star Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 32,545 |
| Dec 4, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 135,635 |
| Dec 3, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 82,921 |
| Dec 2, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 59,451 |
| Dec 1, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 90,300 |
| Nov 28, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 213,533 |
| Nov 27, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 126,860 |
| Nov 26, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 24,153 |
| Nov 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 55,887 |
| Nov 24, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 126,066 |
| Nov 21, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 98,766 |
| Nov 20, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 164,431 |
| Nov 19, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 180,725 |
| Nov 18, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 35,554 |
| Nov 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 225,132 |
| Nov 14, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 67,408 |
| Nov 13, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 168,942 |
| Nov 12, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -9.80% | 274,827 |
| Nov 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 4,263 |
| Nov 10, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 35,360 |
| Nov 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 127,330 |
| Nov 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 17,577 |
| Nov 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 72,508 |
| Nov 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 53,820 |
| Nov 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.49% | 194,707 |
| Oct 31, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 40,520 |
| Oct 30, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 312,030 |
| Oct 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 23,826 |
| Oct 28, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 205,974 |
| Oct 27, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -8.64% | 363,443 |
| Oct 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 77,364 |
| Oct 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 205,242 |
| Oct 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 275,854 |
| Oct 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 215,069 |
| Oct 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 97,367 |
| Oct 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 13,433 |
| Oct 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 28,750 |
| Oct 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 11,004 |
| Oct 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 199,842 |
| Oct 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 34,717 |
| Oct 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 27,520 |
| Oct 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 114,733 |
| Oct 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 46,820 |
| Oct 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 6,640 |
| Oct 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 155,564 |
| Oct 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 65,104 |
| Oct 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 136,666 |
| Sep 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 41,117 |
| Sep 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 76,780 |
| Sep 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 73,056 |
| Sep 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 229,286 |
| Sep 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 149,414 |
| Sep 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 84,165 |
| Sep 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 303,762 |
| Sep 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 62,973 |
| Sep 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 74,759 |
| Sep 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 134,904 |
| Sep 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 28,833 |
| Sep 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 224,924 |
| Sep 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 76,078 |
| Sep 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 35,425 |
| Sep 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 405,812 |
| Sep 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 127,190 |
| Sep 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | 341,958 |
| Sep 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 412,473 |
| Sep 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 719,381 |
| Sep 2, 2025 | 11.65 | 11.65 | 11.65 | 12.00 | 11.65 | - | 176,522 |
| Sep 1, 2025 | 11.65 | 11.65 | 11.65 | 12.00 | 11.65 | - | 87,128 |
| Aug 29, 2025 | 11.65 | 11.65 | 11.65 | 12.00 | 11.65 | - | 76,779 |
| Aug 28, 2025 | 11.65 | 11.65 | 11.65 | 12.00 | 11.65 | - | 19,089 |
| Aug 27, 2025 | 11.65 | 11.65 | 11.65 | 12.00 | 11.65 | - | 37,114 |
| Aug 26, 2025 | 11.65 | 11.65 | 11.65 | 12.00 | 11.65 | - | 25,123 |
| Aug 25, 2025 | 11.65 | 11.65 | 11.65 | 12.00 | 11.65 | - | 225,025 |
| Aug 22, 2025 | 11.65 | 11.65 | 11.65 | 12.00 | 11.65 | - | 213,627 |
| Aug 21, 2025 | 11.65 | 11.65 | 11.65 | 12.00 | 11.65 | - | 121,388 |
| Aug 20, 2025 | 11.65 | 11.65 | 11.65 | 12.00 | 11.65 | - | 159,034 |
| Aug 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.65 | 4.35% | 426,013 |
| Aug 18, 2025 | 11.17 | 11.17 | 11.17 | 11.50 | 11.16 | - | 396,565 |
| Aug 15, 2025 | 11.17 | 11.17 | 11.17 | 11.50 | 11.16 | - | 72,724 |
| Aug 14, 2025 | 11.17 | 11.17 | 11.17 | 11.50 | 11.16 | - | 46,762 |
| Aug 13, 2025 | 11.17 | 11.17 | 11.17 | 11.50 | 11.16 | - | 130,145 |
| Aug 12, 2025 | 11.17 | 11.17 | 11.17 | 11.50 | 11.16 | - | 168,495 |
| Aug 11, 2025 | 11.17 | 11.17 | 11.17 | 11.50 | 11.16 | - | 247,383 |
| Aug 8, 2025 | 11.17 | 11.17 | 11.17 | 11.50 | 11.16 | - | 393,581 |
| Aug 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.16 | -7.26% | 284,851 |
| Aug 6, 2025 | 12.04 | 12.04 | 12.04 | 12.40 | 12.04 | - | 481,850 |
| Aug 5, 2025 | 12.04 | 12.04 | 12.04 | 12.40 | 12.04 | - | 42,811 |
| Aug 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.04 | -0.16% | 377,387 |
| Aug 1, 2025 | 12.06 | 12.06 | 12.06 | 12.42 | 12.06 | - | 365,106 |
| Jul 31, 2025 | 12.06 | 12.06 | 12.06 | 12.42 | 12.06 | - | 75,586 |
| Jul 30, 2025 | 12.06 | 12.06 | 12.06 | 12.42 | 12.06 | - | 501,814 |
| Jul 29, 2025 | 12.06 | 12.06 | 12.06 | 12.42 | 12.06 | - | 248,707 |
| Jul 28, 2025 | 12.06 | 12.06 | 12.06 | 12.42 | 12.06 | - | 160,293 |
| Jul 25, 2025 | 12.06 | 12.06 | 12.06 | 12.42 | 12.06 | - | 169,812 |
| Jul 24, 2025 | 11.00 | 12.42 | 11.00 | 12.42 | 12.06 | 5.70% | 825,341 |
| Jul 23, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.41 | -9.06% | 434,406 |
| Jul 22, 2025 | 12.54 | 12.54 | 12.54 | 12.92 | 12.54 | - | 234,506 |
| Jul 21, 2025 | 12.54 | 12.54 | 12.54 | 12.92 | 12.54 | - | 347,116 |
| Jul 18, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.54 | -9.97% | 581,910 |
| Jul 17, 2025 | 13.93 | 13.93 | 13.93 | 14.35 | 13.93 | - | 136,219 |