Frontier Transport Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 525.00 | 525.00 | 525.00 | 525.00 | 291.67 | 5,900 |
| 2022-12-08 | 502.00 | 502.00 | 502.00 | 502.00 | 278.90 | 998 |
| 2022-12-07 | 505.00 | 525.00 | 502.00 | 525.00 | 291.67 | 13,299 |
| 2022-12-06 | 505.00 | 525.00 | 505.00 | 525.00 | 291.67 | 1,261 |
| 2022-12-05 | 505.00 | 505.00 | 505.00 | 505.00 | 280.56 | 0 |
| 2022-12-02 | 505.00 | 505.00 | 505.00 | 505.00 | 280.56 | 3,400 |
| 2022-12-01 | 525.00 | 537.00 | 525.00 | 530.00 | 294.45 | 18,069 |
| 2022-11-30 | 520.00 | 525.00 | 503.00 | 503.00 | 279.45 | 20,031 |
| 2022-11-29 | 505.00 | 520.00 | 505.00 | 520.00 | 288.90 | 1,603 |
| 2022-11-28 | 524.00 | 524.00 | 520.00 | 520.00 | 288.90 | 551 |
| 2022-11-25 | 502.00 | 525.00 | 502.00 | 525.00 | 291.67 | 3,500 |
| 2022-11-24 | 520.00 | 520.00 | 502.00 | 502.00 | 278.90 | 10,154 |
| 2022-11-23 | 502.00 | 502.00 | 502.00 | 502.00 | 278.90 | 555 |
| 2022-11-22 | 502.00 | 549.00 | 502.00 | 549.00 | 305.01 | 1,189 |
| 2022-11-21 | 510.00 | 510.00 | 510.00 | 510.00 | 283.34 | 0 |
| 2022-11-18 | 510.00 | 510.00 | 510.00 | 510.00 | 283.34 | 0 |
| 2022-11-17 | 484.00 | 510.00 | 484.00 | 510.00 | 283.34 | 5,493 |
| 2022-11-16 | 484.00 | 484.00 | 484.00 | 484.00 | 268.90 | 1,688 |
| 2022-11-15 | 491.00 | 510.00 | 490.00 | 500.00 | 277.79 | 23,840 |
| 2022-11-14 | 482.00 | 482.00 | 482.00 | 482.00 | 267.78 | 0 |
| 2022-11-11 | 482.00 | 482.00 | 482.00 | 482.00 | 267.78 | 0 |
| 2022-11-10 | 482.00 | 482.00 | 482.00 | 482.00 | 267.78 | 32,404 |
| 2022-11-09 | 483.00 | 483.00 | 475.00 | 475.00 | 263.90 | 69,920 |
| 2022-11-08 | 491.00 | 491.00 | 482.00 | 482.00 | 267.78 | 18,589 |
| 2022-11-07 | 490.00 | 490.00 | 490.00 | 490.00 | 272.23 | 0 |
| 2022-11-04 | 500.00 | 500.00 | 490.00 | 490.00 | 272.23 | 6,428 |
| 2022-11-03 | 490.00 | 490.00 | 490.00 | 490.00 | 272.23 | 0 |
| 2022-11-02 | 490.00 | 490.00 | 490.00 | 490.00 | 272.23 | 486 |
| 2022-11-01 | 488.00 | 550.00 | 480.00 | 485.00 | 269.45 | 23,247 |
| 2022-10-31 | 486.00 | 486.00 | 486.00 | 486.00 | 270.01 | 10,000 |
| 2022-10-28 | 471.00 | 471.00 | 471.00 | 471.00 | 261.67 | 0 |
| 2022-10-27 | 471.00 | 471.00 | 471.00 | 471.00 | 261.67 | 0 |
| 2022-10-26 | 472.00 | 472.00 | 471.00 | 471.00 | 261.67 | 10,161 |
| 2022-10-25 | 489.00 | 490.00 | 489.00 | 490.00 | 272.23 | 10,866 |
| 2022-10-24 | 476.00 | 476.00 | 476.00 | 476.00 | 264.45 | 0 |
| 2022-10-21 | 476.00 | 476.00 | 476.00 | 476.00 | 264.45 | 0 |
| 2022-10-20 | 476.00 | 476.00 | 476.00 | 476.00 | 264.45 | 0 |
| 2022-10-19 | 480.00 | 480.00 | 476.00 | 476.00 | 264.45 | 18,178 |
| 2022-10-18 | 485.00 | 490.00 | 476.00 | 476.00 | 264.45 | 1,607 |
| 2022-10-17 | 491.00 | 491.00 | 491.00 | 491.00 | 272.79 | 0 |
| 2022-10-14 | 491.00 | 491.00 | 491.00 | 491.00 | 272.79 | 4,000 |
| 2022-10-13 | 471.00 | 471.00 | 470.00 | 470.00 | 261.12 | 12,420 |
| 2022-10-12 | 491.00 | 491.00 | 491.00 | 491.00 | 272.79 | 0 |
| 2022-10-11 | 480.00 | 491.00 | 480.00 | 491.00 | 272.79 | 20,404 |
| 2022-10-10 | 465.00 | 465.00 | 465.00 | 465.00 | 258.34 | 2,059 |
| 2022-10-07 | 480.00 | 480.00 | 480.00 | 480.00 | 266.67 | 40,000 |
| 2022-10-06 | 465.00 | 465.00 | 465.00 | 465.00 | 258.34 | 1,844 |
| 2022-10-05 | 465.00 | 465.00 | 465.00 | 465.00 | 258.34 | 0 |
| 2022-10-04 | 465.00 | 465.00 | 465.00 | 465.00 | 258.34 | 33,063 |
| 2022-10-03 | 465.00 | 465.00 | 465.00 | 465.00 | 258.34 | 1,276 |
| 2022-09-30 | 465.00 | 465.00 | 465.00 | 465.00 | 258.34 | 0 |
| 2022-09-29 | 465.00 | 465.00 | 465.00 | 465.00 | 258.34 | 46 |
| 2022-09-28 | 464.00 | 480.00 | 464.00 | 465.00 | 258.34 | 106,932 |
| 2022-09-27 | 465.00 | 479.00 | 464.00 | 479.00 | 266.12 | 27,110 |
| 2022-09-26 | 479.00 | 480.00 | 479.00 | 480.00 | 266.67 | 216 |
| 2022-09-23 | 480.00 | 480.00 | 480.00 | 480.00 | 266.67 | 0 |
| 2022-09-22 | 480.00 | 480.00 | 480.00 | 480.00 | 266.67 | 0 |
| 2022-09-21 | 480.00 | 480.00 | 480.00 | 480.00 | 266.67 | 0 |
| 2022-09-20 | 480.00 | 480.00 | 470.00 | 480.00 | 266.67 | 346 |
| 2022-09-19 | 470.00 | 480.00 | 470.00 | 480.00 | 266.67 | 9,568 |
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.