Frontier Transport Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 480.00 | 480.00 | 480.00 | 480.00 | 266.67 | 300 |
| 2022-09-15 | 474.00 | 480.00 | 474.00 | 480.00 | 266.67 | 65,933 |
| 2022-09-14 | 460.00 | 474.00 | 460.00 | 474.00 | 263.34 | 2,510 |
| 2022-09-13 | 456.00 | 456.00 | 452.00 | 452.00 | 251.12 | 39,593 |
| 2022-09-12 | 454.00 | 454.00 | 454.00 | 454.00 | 252.23 | 934 |
| 2022-09-09 | 454.00 | 454.00 | 454.00 | 454.00 | 252.23 | 0 |
| 2022-09-08 | 454.00 | 454.00 | 454.00 | 454.00 | 252.23 | 5,488 |
| 2022-09-07 | 454.00 | 454.00 | 454.00 | 454.00 | 252.23 | 0 |
| 2022-09-06 | 454.00 | 454.00 | 454.00 | 454.00 | 252.23 | 399 |
| 2022-09-05 | 450.00 | 450.00 | 450.00 | 450.00 | 250.01 | 2,000 |
| 2022-09-02 | 451.00 | 451.00 | 451.00 | 451.00 | 250.56 | 8,842 |
| 2022-09-01 | 470.00 | 470.00 | 470.00 | 470.00 | 261.12 | 0 |
| 2022-08-31 | 451.00 | 470.00 | 440.00 | 470.00 | 261.12 | 130,897 |
| 2022-08-30 | 470.00 | 470.00 | 460.00 | 460.00 | 255.56 | 2,280 |
| 2022-08-29 | 451.00 | 455.00 | 451.00 | 455.00 | 252.78 | 8,368 |
| 2022-08-26 | 465.00 | 470.00 | 465.00 | 465.00 | 258.34 | 12,919 |
| 2022-08-25 | 475.00 | 475.00 | 475.00 | 475.00 | 263.90 | 0 |
| 2022-08-24 | 451.00 | 475.00 | 451.00 | 475.00 | 263.90 | 54,466 |
| 2022-08-23 | 450.00 | 465.00 | 450.00 | 451.00 | 250.56 | 16,557 |
| 2022-08-22 | 451.00 | 451.00 | 450.00 | 450.00 | 250.01 | 1,986 |
| 2022-08-19 | 466.00 | 466.00 | 466.00 | 466.00 | 258.90 | 0 |
| 2022-08-18 | 467.00 | 467.00 | 466.00 | 466.00 | 258.90 | 5,146 |
| 2022-08-17 | 466.00 | 466.00 | 466.00 | 466.00 | 258.90 | 100 |
| 2022-08-16 | 455.00 | 466.00 | 450.00 | 466.00 | 258.90 | 271,833 |
| 2022-08-15 | 475.00 | 475.00 | 475.00 | 475.00 | 263.90 | 0 |
| 2022-08-12 | 475.00 | 475.00 | 475.00 | 475.00 | 263.90 | 0 |
| 2022-08-11 | 475.00 | 475.00 | 475.00 | 475.00 | 263.90 | 3,500 |
| 2022-08-10 | 456.00 | 456.00 | 456.00 | 456.00 | 253.34 | 0 |
| 2022-08-08 | 480.00 | 480.00 | 456.00 | 456.00 | 253.34 | 3,002 |
| 2022-08-05 | 475.00 | 475.00 | 475.00 | 475.00 | 263.90 | 2,500 |
| 2022-08-04 | 470.00 | 470.00 | 450.00 | 470.00 | 261.12 | 45,568 |
| 2022-08-03 | 489.00 | 489.00 | 450.00 | 450.00 | 250.01 | 4,271 |
| 2022-08-02 | 488.00 | 488.00 | 488.00 | 488.00 | 271.12 | 928 |
| 2022-08-01 | 455.00 | 455.00 | 450.00 | 450.00 | 250.01 | 10,758 |
| 2022-07-29 | 463.00 | 463.00 | 451.00 | 451.00 | 250.56 | 17,748 |
| 2022-07-28 | 467.00 | 489.00 | 467.00 | 468.00 | 260.01 | 7,310 |
| 2022-07-27 | 474.00 | 474.00 | 474.00 | 474.00 | 263.34 | 0 |
| 2022-07-26 | 475.00 | 475.00 | 474.00 | 474.00 | 263.34 | 2,526 |
| 2022-07-25 | 456.00 | 456.00 | 450.00 | 451.00 | 250.56 | 17,254 |
| 2022-07-22 | 461.00 | 461.00 | 461.00 | 461.00 | 256.12 | 1,139 |
| 2022-07-21 | 470.00 | 470.00 | 451.00 | 451.00 | 250.56 | 5,418 |
| 2022-07-20 | 498.00 | 498.00 | 498.00 | 498.00 | 276.67 | 0 |
| 2022-07-19 | 498.00 | 498.00 | 498.00 | 498.00 | 276.67 | 603 |
| 2022-07-18 | 499.00 | 499.00 | 452.00 | 452.00 | 251.12 | 12,327 |
| 2022-07-15 | 489.00 | 489.00 | 475.00 | 489.00 | 271.67 | 13,600 |
| 2022-07-14 | 489.00 | 489.00 | 489.00 | 489.00 | 271.67 | 0 |
| 2022-07-13 | 489.00 | 489.00 | 489.00 | 489.00 | 271.67 | 996 |
| 2022-07-12 | 494.00 | 494.00 | 489.00 | 489.00 | 271.67 | 1,198 |
| 2022-07-11 | 498.00 | 498.00 | 498.00 | 498.00 | 276.67 | 7,353 |
| 2022-07-08 | 498.00 | 498.00 | 498.00 | 498.00 | 276.67 | 290 |
| 2022-07-07 | 470.00 | 470.00 | 470.00 | 470.00 | 261.12 | 0 |
| 2022-07-06 | 470.00 | 470.00 | 470.00 | 470.00 | 261.12 | 10,000 |
| 2022-07-05 | 470.00 | 498.00 | 470.00 | 498.00 | 276.67 | 13,044 |
| 2022-07-04 | 450.00 | 450.00 | 450.00 | 450.00 | 250.01 | 6,427 |
| 2022-07-01 | 450.00 | 450.00 | 450.00 | 450.00 | 250.01 | 1,600 |
| 2022-06-30 | 450.00 | 450.00 | 450.00 | 450.00 | 250.01 | 674 |
| 2022-06-29 | 431.00 | 431.00 | 431.00 | 431.00 | 239.45 | 0 |
| 2022-06-28 | 430.00 | 450.00 | 430.00 | 431.00 | 239.45 | 59,246 |
| 2022-06-27 | 435.00 | 435.00 | 435.00 | 435.00 | 241.67 | 2,000 |
| 2022-06-24 | 470.00 | 470.00 | 470.00 | 470.00 | 261.12 | 0 |
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.