Frontier Transport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	490.00	490.00	490.00	490.00	284.48	215
2023-06-07	500.00	500.00	500.00	500.00	290.28	1,962
2023-06-06	500.00	510.00	500.00	500.00	290.28	18,561
2023-06-05	505.00	510.00	485.00	505.00	293.19	14,570
2023-06-02	485.00	510.00	485.00	510.00	296.09	12,942
2023-06-01	510.00	510.00	510.00	510.00	296.09	18,000
2023-05-31	485.00	490.00	485.00	490.00	284.48	4,022
2023-05-30	509.00	509.00	480.00	485.00	281.57	55,791
2023-05-29	510.00	510.00	509.00	509.00	295.51	13,440
2023-05-26	510.00	510.00	505.00	505.00	293.19	22,960
2023-05-25	510.00	510.00	510.00	510.00	296.09	7,500
2023-05-24	480.00	480.00	480.00	480.00	278.67	0
2023-05-23	480.00	480.00	480.00	480.00	278.67	12,422
2023-05-22	485.00	510.00	485.00	490.00	284.48	98,953
2023-05-19	525.00	540.00	525.00	540.00	313.51	111,000
2023-05-18	520.00	520.00	520.00	520.00	301.89	0
2023-05-17	520.00	520.00	520.00	520.00	301.89	0
2023-05-16	520.00	520.00	520.00	520.00	301.89	1,796
2023-05-15	520.00	520.00	520.00	520.00	301.89	0
2023-05-12	520.00	520.00	520.00	520.00	301.89	0
2023-05-11	520.00	520.00	520.00	520.00	301.89	0
2023-05-10	520.00	520.00	520.00	520.00	301.89	3,591
2023-05-09	520.00	520.00	520.00	520.00	301.89	13,628
2023-05-08	520.00	520.00	520.00	520.00	301.89	2,657
2023-05-05	549.00	550.00	549.00	550.00	319.31	149,690
2023-05-04	540.00	550.00	540.00	550.00	319.31	167,341
2023-05-03	500.00	500.00	500.00	500.00	290.28	230
2023-05-02	491.00	500.00	465.00	500.00	290.28	20,394
2023-04-28	500.00	500.00	500.00	500.00	290.28	12,188
2023-04-26	495.00	495.00	495.00	495.00	287.38	876
2023-04-25	550.00	550.00	550.00	550.00	319.31	0
2023-04-24	490.00	550.00	490.00	550.00	319.31	12,984
2023-04-21	490.00	490.00	490.00	490.00	284.48	8,056
2023-04-20	500.00	500.00	500.00	500.00	290.28	1,218
2023-04-19	500.00	500.00	500.00	500.00	290.28	0
2023-04-18	491.00	500.00	491.00	500.00	290.28	1,130
2023-04-17	500.00	500.00	500.00	500.00	290.28	3,000
2023-04-14	491.00	491.00	491.00	491.00	285.06	0
2023-04-13	491.00	491.00	491.00	491.00	285.06	1,000
2023-04-12	491.00	491.00	491.00	491.00	285.06	472
2023-04-11	545.00	548.00	545.00	548.00	318.15	12,913
2023-04-06	548.00	548.00	548.00	548.00	318.15	0
2023-04-05	548.00	548.00	548.00	548.00	318.15	0
2023-04-04	548.00	548.00	548.00	548.00	318.15	0
2023-04-03	490.00	548.00	490.00	548.00	318.15	4,633
2023-03-31	495.00	510.00	495.00	510.00	296.09	19,578
2023-03-30	510.00	510.00	510.00	510.00	296.09	0
2023-03-29	510.00	510.00	510.00	510.00	296.09	0
2023-03-28	470.00	510.00	470.00	510.00	296.09	25,118
2023-03-27	515.00	515.00	515.00	515.00	298.99	0
2023-03-24	470.00	515.00	470.00	515.00	298.99	1,558
2023-03-23	524.00	524.00	461.00	516.00	299.57	1,357
2023-03-22	462.00	511.00	461.00	505.00	293.19	21,035
2023-03-20	461.00	475.00	461.00	466.00	270.54	2,816
2023-03-17	463.00	463.00	462.00	462.00	268.22	2,087
2023-03-16	475.00	475.00	475.00	475.00	275.77	600
2023-03-15	475.00	475.00	475.00	475.00	275.77	0
2023-03-14	475.00	475.00	475.00	475.00	275.77	4,144
2023-03-13	475.00	475.00	475.00	475.00	275.77	3,921
2023-03-10	478.00	485.00	478.00	478.00	277.51	21,789

← NewerPage 15 of 21 · 1,249 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.