Frontier Transport Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 736.00 | 761.00 | 735.00 | 761.00 | 624.46 | 10,899 |
| 2024-08-19 | 761.00 | 761.00 | 761.00 | 761.00 | 624.46 | 200 |
| 2024-08-16 | 750.00 | 750.00 | 750.00 | 750.00 | 615.44 | 10,000 |
| 2024-08-15 | 725.00 | 774.00 | 725.00 | 762.00 | 625.28 | 23,106 |
| 2024-08-14 | 721.00 | 721.00 | 721.00 | 721.00 | 591.64 | 0 |
| 2024-08-13 | 740.00 | 740.00 | 709.00 | 721.00 | 591.64 | 892 |
| 2024-08-12 | 740.00 | 740.00 | 740.00 | 740.00 | 607.23 | 800 |
| 2024-08-08 | 765.00 | 765.00 | 765.00 | 765.00 | 627.75 | 0 |
| 2024-08-07 | 692.00 | 794.00 | 691.00 | 765.00 | 627.75 | 8,544 |
| 2024-08-06 | 750.00 | 750.00 | 750.00 | 750.00 | 615.44 | 0 |
| 2024-08-05 | 765.00 | 765.00 | 750.00 | 750.00 | 615.44 | 12,590 |
| 2024-08-02 | 766.00 | 766.00 | 765.00 | 765.00 | 627.75 | 5,000 |
| 2024-08-01 | 780.00 | 780.00 | 780.00 | 780.00 | 640.06 | 0 |
| 2024-07-31 | 780.00 | 780.00 | 780.00 | 780.00 | 640.06 | 3,926 |
| 2024-07-30 | 800.00 | 800.00 | 766.00 | 795.00 | 652.36 | 1,335 |
| 2024-07-29 | 790.00 | 790.00 | 765.00 | 765.00 | 627.75 | 3,000 |
| 2024-07-26 | 790.00 | 790.00 | 790.00 | 790.00 | 648.26 | 1,200 |
| 2024-07-25 | 785.00 | 790.00 | 785.00 | 790.00 | 648.26 | 15,141 |
| 2024-07-24 | 780.00 | 785.00 | 780.00 | 785.00 | 644.16 | 40,475 |
| 2024-07-23 | 746.00 | 746.00 | 746.00 | 746.00 | 612.16 | 475 |
| 2024-07-22 | 781.00 | 781.00 | 781.00 | 781.00 | 640.88 | 0 |
| 2024-07-19 | 781.00 | 781.00 | 683.00 | 781.00 | 640.88 | 13,582 |
| 2024-07-18 | 781.00 | 781.00 | 781.00 | 781.00 | 640.88 | 0 |
| 2024-07-17 | 673.00 | 791.00 | 673.00 | 781.00 | 640.88 | 270,927 |
| 2024-07-16 | 724.00 | 730.00 | 696.00 | 730.00 | 599.03 | 88,853 |
| 2024-07-15 | 740.00 | 750.00 | 725.00 | 725.00 | 594.92 | 47,547 |
| 2024-07-12 | 740.00 | 740.00 | 740.00 | 740.00 | 607.23 | 0 |
| 2024-07-11 | 740.00 | 740.00 | 740.00 | 740.00 | 607.23 | 700 |
| 2024-07-10 | 739.00 | 740.00 | 671.00 | 739.00 | 606.41 | 11,989 |
| 2024-07-09 | 712.00 | 739.00 | 711.00 | 711.00 | 583.44 | 16,572 |
| 2024-07-08 | 729.00 | 730.00 | 711.00 | 711.00 | 583.44 | 48,252 |
| 2024-07-05 | 700.00 | 700.00 | 700.00 | 700.00 | 574.41 | 13,099 |
| 2024-07-04 | 700.00 | 700.00 | 700.00 | 700.00 | 574.41 | 53,516 |
| 2024-07-03 | 662.00 | 662.00 | 661.00 | 661.00 | 542.41 | 8,600 |
| 2024-07-02 | 744.00 | 744.00 | 744.00 | 744.00 | 610.51 | 1,157 |
| 2024-07-01 | 652.00 | 656.00 | 652.00 | 655.00 | 537.48 | 31,828 |
| 2024-06-28 | 635.00 | 635.00 | 635.00 | 635.00 | 521.07 | 7,450 |
| 2024-06-27 | 689.00 | 690.00 | 689.00 | 690.00 | 566.20 | 2,557 |
| 2024-06-26 | 745.00 | 745.00 | 745.00 | 745.00 | 611.34 | 0 |
| 2024-06-25 | 670.00 | 745.00 | 670.00 | 745.00 | 611.34 | 5,378 |
| 2024-06-24 | 670.00 | 670.00 | 670.00 | 670.00 | 549.79 | 10,520 |
| 2024-06-21 | 687.00 | 687.00 | 687.00 | 687.00 | 563.74 | 0 |
| 2024-06-20 | 687.00 | 687.00 | 687.00 | 687.00 | 563.74 | 0 |
| 2024-06-19 | 687.00 | 687.00 | 687.00 | 687.00 | 563.74 | 0 |
| 2024-06-18 | 687.00 | 700.00 | 687.00 | 687.00 | 563.74 | 57,521 |
| 2024-06-14 | 640.00 | 640.00 | 640.00 | 640.00 | 525.17 | 10,000 |
| 2024-06-13 | 626.00 | 626.00 | 625.00 | 625.00 | 512.86 | 18,000 |
| 2024-06-12 | 649.00 | 655.00 | 649.00 | 655.00 | 537.48 | 190,439 |
| 2024-06-11 | 640.00 | 675.00 | 640.00 | 661.00 | 522.55 | 168,221 |
| 2024-06-10 | 699.00 | 699.00 | 699.00 | 699.00 | 552.59 | 1,440 |
| 2024-06-07 | 634.00 | 634.00 | 633.00 | 633.00 | 500.41 | 20,000 |
| 2024-06-06 | 670.00 | 670.00 | 636.00 | 636.00 | 502.78 | 7,000 |
| 2024-06-05 | 670.00 | 670.00 | 670.00 | 670.00 | 529.66 | 0 |
| 2024-06-04 | 670.00 | 670.00 | 670.00 | 670.00 | 529.66 | 1,575 |
| 2024-06-03 | 685.00 | 685.00 | 680.00 | 680.00 | 537.57 | 14,445 |
| 2024-05-31 | 670.00 | 670.00 | 670.00 | 670.00 | 529.66 | 0 |
| 2024-05-30 | 662.00 | 670.00 | 662.00 | 670.00 | 529.66 | 13,153 |
| 2024-05-28 | 662.00 | 662.00 | 662.00 | 662.00 | 523.34 | 1,848 |
| 2024-05-27 | 685.00 | 699.00 | 685.00 | 699.00 | 552.59 | 1,861 |
| 2024-05-24 | 700.00 | 700.00 | 662.00 | 675.00 | 533.62 | 88,067 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 39.8000 ZAC |
| 2025-12-17 | 27.7000 ZAC |
| 2025-06-18 | 37.2000 ZAC |
| 2024-12-11 | 25.9000 ZAC |
| 2024-06-12 | 24.2000 ZAC |
| 2024-02-07 | 137.3800 ZAC |
| 2023-12-12 | 24.2000 ZAC |
| 2023-06-13 | 35.0000 ZAC |
| 2022-12-13 | 22.0000 ZAC |
| 2022-06-14 | 32.0000 ZAC |
| 2021-12-14 | 20.0000 ZAC |
| 2021-06-15 | 26.0000 ZAC |
| 2020-12-09 | 18.0000 ZAC |
| 2020-06-17 | 31.0000 ZAC |
| 2019-12-11 | 14.0000 ZAC |
| 2019-06-12 | 28.0000 ZAC |
| 2019-02-13 | 80.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.