Frontier Transport Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 475.00 | 475.00 | 475.00 | 475.00 | 275.77 | 0 |
| 2023-03-08 | 475.00 | 475.00 | 475.00 | 475.00 | 275.77 | 0 |
| 2023-03-07 | 485.00 | 485.00 | 475.00 | 475.00 | 275.77 | 12,038 |
| 2023-03-06 | 490.00 | 490.00 | 490.00 | 490.00 | 284.48 | 0 |
| 2023-03-03 | 490.00 | 490.00 | 490.00 | 490.00 | 284.48 | 0 |
| 2023-03-02 | 490.00 | 490.00 | 490.00 | 490.00 | 284.48 | 0 |
| 2023-03-01 | 489.00 | 490.00 | 489.00 | 490.00 | 284.48 | 7,724 |
| 2023-02-28 | 470.00 | 490.00 | 470.00 | 490.00 | 284.48 | 1,945 |
| 2023-02-27 | 490.00 | 490.00 | 490.00 | 490.00 | 284.48 | 0 |
| 2023-02-24 | 490.00 | 490.00 | 490.00 | 490.00 | 284.48 | 6,239 |
| 2023-02-23 | 490.00 | 490.00 | 490.00 | 490.00 | 284.48 | 0 |
| 2023-02-22 | 471.00 | 490.00 | 471.00 | 490.00 | 284.48 | 6,209 |
| 2023-02-21 | 470.00 | 490.00 | 470.00 | 471.00 | 273.45 | 6,889 |
| 2023-02-20 | 480.00 | 480.00 | 480.00 | 480.00 | 278.67 | 0 |
| 2023-02-17 | 470.00 | 480.00 | 470.00 | 480.00 | 278.67 | 10,880 |
| 2023-02-16 | 490.00 | 490.00 | 490.00 | 490.00 | 284.48 | 7,290 |
| 2023-02-15 | 465.00 | 465.00 | 465.00 | 465.00 | 269.96 | 4,011 |
| 2023-02-14 | 462.00 | 485.00 | 460.00 | 485.00 | 281.57 | 18,253 |
| 2023-02-13 | 463.00 | 480.00 | 460.00 | 480.00 | 278.67 | 28,188 |
| 2023-02-10 | 480.00 | 480.00 | 478.00 | 478.00 | 277.51 | 12,000 |
| 2023-02-09 | 485.00 | 485.00 | 465.00 | 465.00 | 269.96 | 5,039 |
| 2023-02-08 | 485.00 | 485.00 | 485.00 | 485.00 | 281.57 | 5,196 |
| 2023-02-07 | 510.00 | 510.00 | 490.00 | 490.00 | 284.48 | 337 |
| 2023-02-06 | 480.00 | 480.00 | 480.00 | 480.00 | 278.67 | 0 |
| 2023-02-03 | 480.00 | 480.00 | 480.00 | 480.00 | 278.67 | 51,599 |
| 2023-02-02 | 467.00 | 467.00 | 467.00 | 467.00 | 271.12 | 0 |
| 2023-02-01 | 475.00 | 475.00 | 465.00 | 467.00 | 271.12 | 7,143 |
| 2023-01-31 | 468.00 | 544.00 | 468.00 | 475.00 | 275.77 | 3,564 |
| 2023-01-30 | 491.00 | 500.00 | 467.00 | 467.00 | 271.12 | 8,907 |
| 2023-01-27 | 465.00 | 465.00 | 465.00 | 465.00 | 269.96 | 0 |
| 2023-01-26 | 465.00 | 465.00 | 465.00 | 465.00 | 269.96 | 0 |
| 2023-01-25 | 466.00 | 466.00 | 465.00 | 465.00 | 269.96 | 12,516 |
| 2023-01-24 | 466.00 | 466.00 | 465.00 | 465.00 | 269.96 | 438 |
| 2023-01-23 | 485.00 | 485.00 | 485.00 | 485.00 | 281.57 | 0 |
| 2023-01-20 | 485.00 | 485.00 | 485.00 | 485.00 | 281.57 | 1,190 |
| 2023-01-19 | 485.00 | 485.00 | 485.00 | 485.00 | 281.57 | 844 |
| 2023-01-18 | 481.00 | 481.00 | 481.00 | 481.00 | 279.25 | 197 |
| 2023-01-17 | 466.00 | 481.00 | 460.00 | 481.00 | 279.25 | 40,961 |
| 2023-01-16 | 461.00 | 461.00 | 461.00 | 461.00 | 267.64 | 0 |
| 2023-01-13 | 461.00 | 461.00 | 461.00 | 461.00 | 267.64 | 13 |
| 2023-01-12 | 575.00 | 580.00 | 575.00 | 579.00 | 336.15 | 130,120 |
| 2023-01-11 | 579.00 | 579.00 | 579.00 | 579.00 | 336.15 | 0 |
| 2023-01-10 | 579.00 | 579.00 | 579.00 | 579.00 | 336.15 | 0 |
| 2023-01-09 | 579.00 | 579.00 | 579.00 | 579.00 | 336.15 | 0 |
| 2023-01-06 | 579.00 | 579.00 | 579.00 | 579.00 | 336.15 | 0 |
| 2023-01-05 | 579.00 | 579.00 | 579.00 | 579.00 | 336.15 | 200 |
| 2023-01-04 | 516.00 | 516.00 | 516.00 | 516.00 | 299.57 | 0 |
| 2023-01-03 | 516.00 | 516.00 | 516.00 | 516.00 | 299.57 | 291 |
| 2022-12-30 | 516.00 | 516.00 | 516.00 | 516.00 | 299.57 | 16,012 |
| 2022-12-29 | 490.00 | 516.00 | 490.00 | 516.00 | 299.57 | 41,556 |
| 2022-12-28 | 490.00 | 490.00 | 490.00 | 490.00 | 284.48 | 0 |
| 2022-12-23 | 490.00 | 490.00 | 490.00 | 490.00 | 284.48 | 2,556 |
| 2022-12-22 | 489.00 | 489.00 | 489.00 | 489.00 | 283.90 | 0 |
| 2022-12-21 | 482.00 | 489.00 | 456.00 | 489.00 | 283.90 | 6,521 |
| 2022-12-20 | 494.00 | 494.00 | 493.00 | 493.00 | 286.22 | 5,377 |
| 2022-12-19 | 480.00 | 490.00 | 480.00 | 490.00 | 284.48 | 12,611 |
| 2022-12-15 | 510.00 | 510.00 | 483.00 | 500.00 | 290.28 | 12,040 |
| 2022-12-14 | 509.00 | 509.00 | 509.00 | 509.00 | 295.51 | 500 |
| 2022-12-13 | 511.00 | 511.00 | 511.00 | 511.00 | 296.67 | 0 |
| 2022-12-12 | 525.00 | 535.00 | 510.00 | 511.00 | 283.90 | 20,440 |
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.