Frontier Transport Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 700.00 | 700.00 | 700.00 | 700.00 | 553.38 | 0 |
| 2024-05-22 | 701.00 | 725.00 | 695.00 | 700.00 | 553.38 | 51,704 |
| 2024-05-21 | 658.00 | 700.00 | 658.00 | 700.00 | 553.38 | 11,525 |
| 2024-05-20 | 627.00 | 658.00 | 617.00 | 658.00 | 520.18 | 87,477 |
| 2024-05-17 | 624.00 | 624.00 | 621.00 | 621.00 | 490.93 | 6,534 |
| 2024-05-16 | 583.00 | 583.00 | 583.00 | 583.00 | 460.89 | 0 |
| 2024-05-15 | 589.00 | 589.00 | 583.00 | 583.00 | 460.89 | 14,833 |
| 2024-05-14 | 589.00 | 589.00 | 589.00 | 589.00 | 465.63 | 522 |
| 2024-05-13 | 644.00 | 644.00 | 644.00 | 644.00 | 509.11 | 0 |
| 2024-05-10 | 644.00 | 644.00 | 644.00 | 644.00 | 509.11 | 0 |
| 2024-05-09 | 644.00 | 644.00 | 644.00 | 644.00 | 509.11 | 0 |
| 2024-05-08 | 644.00 | 644.00 | 644.00 | 644.00 | 509.11 | 8 |
| 2024-05-07 | 582.00 | 625.00 | 582.00 | 625.00 | 494.09 | 11,234 |
| 2024-05-06 | 582.00 | 582.00 | 582.00 | 582.00 | 460.10 | 577 |
| 2024-05-03 | 640.00 | 640.00 | 640.00 | 640.00 | 505.95 | 0 |
| 2024-05-02 | 631.00 | 640.00 | 631.00 | 640.00 | 505.95 | 129,052 |
| 2024-04-30 | 657.00 | 657.00 | 657.00 | 657.00 | 519.39 | 0 |
| 2024-04-29 | 600.00 | 657.00 | 600.00 | 657.00 | 519.39 | 8,404 |
| 2024-04-26 | 582.00 | 600.00 | 574.00 | 600.00 | 474.32 | 29,611 |
| 2024-04-25 | 594.00 | 594.00 | 593.00 | 593.00 | 468.79 | 4,718 |
| 2024-04-24 | 600.00 | 600.00 | 594.00 | 597.00 | 471.95 | 28,265 |
| 2024-04-23 | 594.00 | 594.00 | 594.00 | 594.00 | 469.58 | 0 |
| 2024-04-22 | 594.00 | 594.00 | 594.00 | 594.00 | 469.58 | 3,074 |
| 2024-04-19 | 600.00 | 600.00 | 600.00 | 600.00 | 474.32 | 0 |
| 2024-04-18 | 600.00 | 600.00 | 600.00 | 600.00 | 474.32 | 0 |
| 2024-04-17 | 600.00 | 600.00 | 600.00 | 600.00 | 474.32 | 957 |
| 2024-04-16 | 629.00 | 629.00 | 593.00 | 593.00 | 468.79 | 508 |
| 2024-04-15 | 610.00 | 630.00 | 610.00 | 630.00 | 498.04 | 1,158 |
| 2024-04-12 | 593.00 | 593.00 | 593.00 | 593.00 | 468.79 | 0 |
| 2024-04-11 | 600.00 | 600.00 | 593.00 | 593.00 | 468.79 | 8,009 |
| 2024-04-10 | 601.00 | 601.00 | 601.00 | 601.00 | 475.12 | 0 |
| 2024-04-09 | 630.00 | 630.00 | 601.00 | 601.00 | 475.12 | 37,286 |
| 2024-04-08 | 629.00 | 629.00 | 600.00 | 600.00 | 474.32 | 4,100 |
| 2024-04-05 | 645.00 | 645.00 | 645.00 | 645.00 | 509.90 | 20,000 |
| 2024-04-04 | 640.00 | 645.00 | 640.00 | 640.00 | 505.95 | 154,582 |
| 2024-04-03 | 647.00 | 647.00 | 627.00 | 640.00 | 505.95 | 21,067 |
| 2024-04-02 | 627.00 | 645.00 | 627.00 | 645.00 | 509.90 | 15,576 |
| 2024-03-28 | 645.00 | 645.00 | 645.00 | 645.00 | 509.90 | 20,000 |
| 2024-03-27 | 640.00 | 640.00 | 640.00 | 640.00 | 505.95 | 38,176 |
| 2024-03-26 | 640.00 | 640.00 | 610.00 | 610.00 | 482.23 | 52,838 |
| 2024-03-25 | 634.00 | 635.00 | 634.00 | 635.00 | 501.99 | 636 |
| 2024-03-22 | 610.00 | 610.00 | 594.00 | 594.00 | 469.58 | 3,033 |
| 2024-03-20 | 625.00 | 625.00 | 625.00 | 625.00 | 494.09 | 1,252 |
| 2024-03-19 | 648.00 | 648.00 | 648.00 | 648.00 | 512.27 | 0 |
| 2024-03-18 | 620.00 | 650.00 | 620.00 | 648.00 | 512.27 | 45,712 |
| 2024-03-15 | 619.00 | 620.00 | 619.00 | 620.00 | 490.14 | 55 |
| 2024-03-14 | 620.00 | 620.00 | 620.00 | 620.00 | 490.14 | 1,000 |
| 2024-03-13 | 620.00 | 620.00 | 620.00 | 620.00 | 490.14 | 0 |
| 2024-03-12 | 600.00 | 620.00 | 600.00 | 620.00 | 490.14 | 4,386 |
| 2024-03-11 | 600.00 | 600.00 | 600.00 | 600.00 | 474.32 | 10,000 |
| 2024-03-08 | 610.00 | 610.00 | 610.00 | 610.00 | 482.23 | 37,257 |
| 2024-03-07 | 573.00 | 577.00 | 572.00 | 576.00 | 455.35 | 21,936 |
| 2024-03-06 | 623.00 | 623.00 | 623.00 | 623.00 | 492.51 | 220 |
| 2024-03-05 | 623.00 | 623.00 | 623.00 | 623.00 | 492.51 | 2,155 |
| 2024-03-04 | 571.00 | 600.00 | 571.00 | 600.00 | 474.32 | 423 |
| 2024-03-01 | 632.00 | 632.00 | 632.00 | 632.00 | 499.62 | 0 |
| 2024-02-29 | 601.00 | 632.00 | 580.00 | 632.00 | 499.62 | 76,760 |
| 2024-02-28 | 631.00 | 631.00 | 631.00 | 631.00 | 498.83 | 38,347 |
| 2024-02-27 | 631.00 | 631.00 | 600.00 | 631.00 | 498.83 | 505 |
| 2024-02-26 | 600.00 | 600.00 | 600.00 | 600.00 | 474.32 | 17,077 |
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.