Frontier Transport Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 630.00 | 630.00 | 630.00 | 630.00 | 498.04 | 0 |
| 2024-02-22 | 630.00 | 630.00 | 630.00 | 630.00 | 498.04 | 0 |
| 2024-02-21 | 630.00 | 630.00 | 630.00 | 630.00 | 498.04 | 500 |
| 2024-02-20 | 607.00 | 635.00 | 607.00 | 635.00 | 501.99 | 2,574 |
| 2024-02-19 | 602.00 | 607.00 | 602.00 | 607.00 | 479.86 | 6,488 |
| 2024-02-16 | 611.00 | 611.00 | 611.00 | 611.00 | 483.02 | 2,586 |
| 2024-02-15 | 611.00 | 611.00 | 611.00 | 611.00 | 483.02 | 3,060 |
| 2024-02-14 | 644.00 | 644.00 | 611.00 | 611.00 | 483.02 | 37,120 |
| 2024-02-13 | 613.00 | 649.00 | 605.00 | 647.00 | 511.48 | 40,788 |
| 2024-02-12 | 630.00 | 630.00 | 630.00 | 630.00 | 498.04 | 2,218 |
| 2024-02-09 | 645.00 | 645.00 | 645.00 | 645.00 | 509.90 | 1,856 |
| 2024-02-08 | 630.00 | 662.00 | 630.00 | 662.00 | 523.34 | 5,497 |
| 2024-02-07 | 674.00 | 674.00 | 601.00 | 630.00 | 498.04 | 264,772 |
| 2024-02-06 | 768.00 | 774.00 | 760.00 | 770.00 | 500.11 | 92,121 |
| 2024-02-05 | 755.00 | 775.00 | 727.00 | 727.00 | 472.18 | 32,763 |
| 2024-02-02 | 755.00 | 755.00 | 731.00 | 740.00 | 480.63 | 15,000 |
| 2024-02-01 | 750.00 | 750.00 | 750.00 | 750.00 | 487.12 | 9,004 |
| 2024-01-31 | 759.00 | 759.00 | 729.00 | 750.00 | 487.12 | 15,035 |
| 2024-01-30 | 767.00 | 767.00 | 736.00 | 750.00 | 487.12 | 9,423 |
| 2024-01-29 | 760.00 | 760.00 | 725.00 | 760.00 | 493.62 | 9,845 |
| 2024-01-26 | 760.00 | 760.00 | 722.00 | 722.00 | 468.94 | 6,029 |
| 2024-01-25 | 765.00 | 765.00 | 726.00 | 726.00 | 471.53 | 7 |
| 2024-01-24 | 773.00 | 773.00 | 770.00 | 770.00 | 500.11 | 8,422 |
| 2024-01-23 | 769.00 | 774.00 | 769.00 | 773.00 | 502.06 | 36,834 |
| 2024-01-22 | 758.00 | 794.00 | 665.00 | 775.00 | 503.36 | 57,792 |
| 2024-01-19 | 771.00 | 771.00 | 771.00 | 771.00 | 500.76 | 7 |
| 2024-01-18 | 771.00 | 771.00 | 749.00 | 749.00 | 486.47 | 11,016 |
| 2024-01-17 | 772.00 | 772.00 | 769.00 | 769.00 | 499.46 | 6,451 |
| 2024-01-16 | 730.00 | 730.00 | 720.00 | 720.00 | 467.64 | 12,500 |
| 2024-01-15 | 730.00 | 730.00 | 720.00 | 720.00 | 467.64 | 57,384 |
| 2024-01-12 | 630.00 | 774.00 | 630.00 | 740.00 | 480.63 | 95,679 |
| 2024-01-11 | 607.00 | 607.00 | 607.00 | 607.00 | 394.24 | 1,158 |
| 2024-01-10 | 630.00 | 630.00 | 630.00 | 630.00 | 409.18 | 0 |
| 2024-01-09 | 620.00 | 630.00 | 620.00 | 630.00 | 409.18 | 3,396 |
| 2024-01-08 | 621.00 | 621.00 | 621.00 | 621.00 | 403.34 | 20 |
| 2024-01-05 | 636.00 | 636.00 | 636.00 | 636.00 | 413.08 | 2,000 |
| 2024-01-04 | 636.00 | 636.00 | 636.00 | 636.00 | 413.08 | 2,794 |
| 2024-01-03 | 650.00 | 650.00 | 650.00 | 650.00 | 422.17 | 0 |
| 2024-01-02 | 650.00 | 650.00 | 650.00 | 650.00 | 422.17 | 505 |
| 2023-12-29 | 640.00 | 650.00 | 640.00 | 650.00 | 422.17 | 44,493 |
| 2023-12-28 | 640.00 | 640.00 | 640.00 | 640.00 | 415.68 | 17,245 |
| 2023-12-27 | 647.00 | 647.00 | 620.00 | 620.00 | 402.69 | 12,441 |
| 2023-12-22 | 601.00 | 647.00 | 601.00 | 647.00 | 420.22 | 1,419 |
| 2023-12-21 | 624.00 | 625.00 | 624.00 | 625.00 | 405.94 | 22,800 |
| 2023-12-20 | 624.00 | 624.00 | 624.00 | 624.00 | 405.29 | 0 |
| 2023-12-19 | 624.00 | 624.00 | 624.00 | 624.00 | 405.29 | 459 |
| 2023-12-18 | 625.00 | 625.00 | 624.00 | 625.00 | 405.94 | 110,393 |
| 2023-12-14 | 600.00 | 600.00 | 600.00 | 600.00 | 389.70 | 150 |
| 2023-12-13 | 588.00 | 589.00 | 588.00 | 589.00 | 382.55 | 13,363 |
| 2023-12-12 | 601.00 | 601.00 | 601.00 | 601.00 | 390.35 | 0 |
| 2023-12-11 | 620.00 | 620.00 | 601.00 | 601.00 | 374.63 | 6,857 |
| 2023-12-08 | 620.00 | 620.00 | 620.00 | 620.00 | 386.47 | 0 |
| 2023-12-07 | 611.00 | 620.00 | 580.00 | 620.00 | 386.47 | 101,977 |
| 2023-12-06 | 649.00 | 649.00 | 611.00 | 611.00 | 380.86 | 8,213 |
| 2023-12-05 | 649.00 | 649.00 | 620.00 | 621.00 | 387.10 | 18,876 |
| 2023-12-04 | 649.00 | 649.00 | 649.00 | 649.00 | 404.55 | 0 |
| 2023-12-01 | 630.00 | 649.00 | 630.00 | 649.00 | 404.55 | 5,001 |
| 2023-11-30 | 650.00 | 650.00 | 616.00 | 630.00 | 392.71 | 50,788 |
| 2023-11-29 | 650.00 | 650.00 | 645.00 | 645.00 | 402.06 | 11,420 |
| 2023-11-28 | 650.00 | 650.00 | 630.00 | 650.00 | 405.17 | 59,347 |
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.