Frontier Transport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	490.00	490.00	490.00	490.00	305.44	0
2023-08-31	500.00	500.00	480.00	490.00	305.44	23,847
2023-08-30	514.00	514.00	500.00	500.00	311.67	53,282
2023-08-29	539.00	539.00	514.00	514.00	320.40	5,675
2023-08-28	514.00	514.00	514.00	514.00	320.40	2,691
2023-08-25	545.00	545.00	513.00	513.00	319.78	9,400
2023-08-24	545.00	545.00	545.00	545.00	339.72	0
2023-08-23	545.00	545.00	545.00	545.00	339.72	0
2023-08-22	549.00	550.00	545.00	545.00	339.72	14,761
2023-08-21	550.00	550.00	550.00	550.00	342.84	0
2023-08-18	540.00	550.00	540.00	550.00	342.84	388,106
2023-08-17	511.00	511.00	509.00	509.00	317.28	2,716
2023-08-16	549.00	549.00	549.00	549.00	342.22	0
2023-08-15	515.00	549.00	515.00	549.00	342.22	6,218
2023-08-14	515.00	515.00	515.00	515.00	321.02	6,570
2023-08-11	511.00	515.00	511.00	515.00	321.02	5,249
2023-08-10	510.00	510.00	510.00	510.00	317.91	3,939
2023-08-08	510.00	510.00	509.00	510.00	317.91	36,868
2023-08-07	511.00	529.00	510.00	529.00	329.75	22,105
2023-08-04	539.00	539.00	539.00	539.00	335.98	1,900
2023-08-03	539.00	539.00	539.00	539.00	335.98	2,000
2023-08-02	512.00	512.00	512.00	512.00	319.15	982
2023-08-01	540.00	540.00	540.00	540.00	336.61	2,797
2023-07-31	510.00	510.00	510.00	510.00	317.91	14,864
2023-07-28	505.00	505.00	505.00	505.00	314.79	0
2023-07-27	505.00	505.00	505.00	505.00	314.79	0
2023-07-26	540.00	540.00	505.00	505.00	314.79	15,797
2023-07-25	549.00	549.00	510.00	510.00	317.91	330
2023-07-24	510.00	510.00	510.00	510.00	317.91	0
2023-07-21	510.00	510.00	510.00	510.00	317.91	0
2023-07-20	510.00	510.00	510.00	510.00	317.91	0
2023-07-19	510.00	510.00	510.00	510.00	317.91	1,273
2023-07-18	506.00	549.00	505.00	549.00	342.22	26,350
2023-07-17	530.00	530.00	530.00	530.00	330.37	0
2023-07-14	506.00	530.00	506.00	530.00	330.37	98,564
2023-07-13	529.00	529.00	529.00	529.00	329.75	0
2023-07-12	529.00	529.00	529.00	529.00	329.75	45,022
2023-07-11	506.00	506.00	506.00	506.00	315.41	625
2023-07-10	547.00	547.00	547.00	547.00	340.97	0
2023-07-07	547.00	547.00	547.00	547.00	340.97	0
2023-07-06	547.00	547.00	547.00	547.00	340.97	0
2023-07-05	547.00	547.00	469.00	547.00	340.97	34,000
2023-07-04	500.00	547.00	500.00	547.00	340.97	2,775
2023-07-03	520.00	520.00	485.00	485.00	302.32	15,538
2023-06-30	501.00	501.00	500.00	500.00	311.67	44,762
2023-06-29	480.00	481.00	480.00	481.00	299.83	23,075
2023-06-28	450.00	450.00	450.00	450.00	280.50	35,701
2023-06-27	470.00	470.00	450.00	450.00	280.50	76,189
2023-06-26	465.00	465.00	465.00	465.00	289.85	0
2023-06-23	465.00	465.00	465.00	465.00	289.85	0
2023-06-22	465.00	465.00	465.00	465.00	289.85	0
2023-06-21	500.00	500.00	465.00	465.00	289.85	10,655
2023-06-20	460.00	462.00	460.00	462.00	287.98	16,699
2023-06-19	460.00	460.00	451.00	451.00	281.13	4,600
2023-06-15	450.00	452.00	450.00	452.00	281.75	418,362
2023-06-14	470.00	470.00	450.00	450.00	280.50	118,629
2023-06-13	485.00	485.00	470.00	475.00	296.09	140,095
2023-06-12	510.00	510.00	510.00	510.00	296.09	248,204
2023-06-09	495.00	495.00	495.00	495.00	287.38	23,000
2023-06-08	490.00	490.00	490.00	490.00	284.48	215

← NewerPage 14 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.