Frontier Transport Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	640.00	650.00	640.00	640.00	398.94	64,038
2023-11-24	610.00	675.00	610.00	640.00	398.94	112,383
2023-11-23	609.00	610.00	600.00	604.00	376.50	75,601
2023-11-22	609.00	609.00	581.00	581.00	362.16	4,222
2023-11-21	599.00	600.00	595.00	595.00	370.89	23,872
2023-11-20	570.00	589.00	570.00	571.00	355.93	2,651,666
2023-11-17	555.00	600.00	534.00	589.00	367.15	516,540
2023-11-16	565.00	565.00	565.00	565.00	352.19	2,473
2023-11-15	565.00	565.00	555.00	555.00	345.96	4,146
2023-11-14	565.00	565.00	555.00	555.00	345.96	6,891
2023-11-13	565.00	565.00	565.00	565.00	352.19	112,087
2023-11-10	568.00	568.00	568.00	568.00	354.06	7,431
2023-11-09	570.00	570.00	570.00	570.00	355.31	12,807
2023-11-08	570.00	570.00	570.00	570.00	355.31	14,393
2023-11-07	550.00	570.00	550.00	570.00	355.31	11,295
2023-11-06	550.00	550.00	540.00	540.00	336.61	8,393
2023-11-03	565.00	565.00	551.00	551.00	343.46	27,041
2023-11-02	545.00	545.00	545.00	545.00	339.72	0
2023-11-01	570.00	570.00	545.00	545.00	339.72	11,177
2023-10-31	545.00	570.00	545.00	570.00	355.31	49,054
2023-10-30	570.00	589.00	510.00	548.00	341.59	43,488
2023-10-27	522.00	560.00	520.00	560.00	349.07	16,900
2023-10-26	598.00	598.00	598.00	598.00	372.76	0
2023-10-25	598.00	598.00	598.00	598.00	372.76	0
2023-10-24	511.00	598.00	511.00	598.00	372.76	5,993
2023-10-23	530.00	530.00	530.00	530.00	330.37	0
2023-10-20	530.00	530.00	530.00	530.00	330.37	7,746
2023-10-19	507.00	507.00	507.00	507.00	316.04	0
2023-10-18	507.00	507.00	507.00	507.00	316.04	0
2023-10-17	507.00	507.00	507.00	507.00	316.04	0
2023-10-16	507.00	507.00	507.00	507.00	316.04	2,272
2023-10-13	507.00	507.00	507.00	507.00	316.04	3,858
2023-10-12	507.00	507.00	507.00	507.00	316.04	1,051
2023-10-11	530.00	530.00	530.00	530.00	330.37	0
2023-10-10	530.00	530.00	530.00	530.00	330.37	2,338
2023-10-09	520.00	520.00	520.00	520.00	324.14	0
2023-10-06	520.00	520.00	520.00	520.00	324.14	0
2023-10-05	521.00	521.00	520.00	520.00	324.14	10,132
2023-10-04	501.00	520.00	501.00	520.00	324.14	11,213
2023-10-03	529.00	529.00	520.00	520.00	324.14	6,689
2023-10-02	530.00	541.00	520.00	520.00	324.14	11,327
2023-09-29	529.00	530.00	529.00	530.00	330.37	4,873
2023-09-28	530.00	530.00	530.00	530.00	330.37	9,088
2023-09-27	502.00	505.00	502.00	504.00	314.17	1,228
2023-09-26	502.00	502.00	502.00	502.00	312.92	1,189
2023-09-22	515.00	530.00	515.00	530.00	330.37	14,000
2023-09-21	515.00	515.00	515.00	515.00	321.02	9,773
2023-09-20	521.00	521.00	515.00	515.00	321.02	34,073
2023-09-19	521.00	521.00	521.00	521.00	324.76	78
2023-09-18	570.00	570.00	570.00	570.00	355.31	0
2023-09-15	570.00	570.00	570.00	570.00	355.31	3,200
2023-09-14	525.00	525.00	521.00	521.00	324.76	3,820
2023-09-13	544.00	545.00	544.00	545.00	339.72	101,972
2023-09-12	520.00	543.00	520.00	520.00	324.14	1,688
2023-09-11	544.00	544.00	544.00	544.00	339.10	0
2023-09-08	544.00	544.00	544.00	544.00	339.10	0
2023-09-07	506.00	544.00	505.00	544.00	339.10	5,476
2023-09-06	501.00	501.00	501.00	501.00	312.30	451
2023-09-05	501.00	501.00	501.00	501.00	312.30	1,153
2023-09-04	490.00	490.00	490.00	490.00	305.44	0

← NewerPage 13 of 21 · 1,248 trading daysOlder →

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.