Frontier Transport Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 470.00 | 470.00 | 470.00 | 470.00 | 261.12 | 0 |
| 2022-06-22 | 470.00 | 470.00 | 470.00 | 470.00 | 261.12 | 0 |
| 2022-06-21 | 450.00 | 470.00 | 450.00 | 470.00 | 261.12 | 12,468 |
| 2022-06-20 | 432.00 | 450.00 | 429.00 | 450.00 | 250.01 | 10,977 |
| 2022-06-17 | 470.00 | 470.00 | 470.00 | 470.00 | 261.12 | 0 |
| 2022-06-15 | 470.00 | 470.00 | 470.00 | 470.00 | 261.12 | 0 |
| 2022-06-14 | 499.00 | 499.00 | 470.00 | 470.00 | 261.12 | 6,723 |
| 2022-06-13 | 470.00 | 524.00 | 470.00 | 524.00 | 273.34 | 9,901 |
| 2022-06-10 | 480.00 | 480.00 | 475.00 | 475.00 | 247.78 | 35,900 |
| 2022-06-09 | 530.00 | 530.00 | 500.00 | 500.00 | 260.82 | 25,622 |
| 2022-06-08 | 471.00 | 535.00 | 470.00 | 535.00 | 279.08 | 81,077 |
| 2022-06-07 | 499.00 | 499.00 | 470.00 | 470.00 | 245.17 | 20,443 |
| 2022-06-06 | 472.00 | 472.00 | 461.00 | 461.00 | 240.48 | 2,881 |
| 2022-06-03 | 514.00 | 515.00 | 500.00 | 500.00 | 260.82 | 7,410 |
| 2022-06-02 | 529.00 | 529.00 | 529.00 | 529.00 | 275.95 | 0 |
| 2022-06-01 | 500.00 | 529.00 | 500.00 | 529.00 | 275.95 | 426 |
| 2022-05-31 | 519.00 | 519.00 | 500.00 | 500.00 | 260.82 | 3,721 |
| 2022-05-30 | 500.00 | 500.00 | 500.00 | 500.00 | 260.82 | 3,964 |
| 2022-05-27 | 529.00 | 529.00 | 529.00 | 529.00 | 275.95 | 8,288 |
| 2022-05-26 | 512.00 | 530.00 | 512.00 | 530.00 | 276.47 | 16,550 |
| 2022-05-25 | 530.00 | 530.00 | 530.00 | 530.00 | 276.47 | 0 |
| 2022-05-24 | 530.00 | 530.00 | 530.00 | 530.00 | 276.47 | 1,317 |
| 2022-05-23 | 500.00 | 534.00 | 500.00 | 500.00 | 260.82 | 70,008 |
| 2022-05-20 | 500.00 | 500.00 | 500.00 | 500.00 | 260.82 | 83,287 |
| 2022-05-19 | 479.00 | 500.00 | 479.00 | 500.00 | 260.82 | 166,116 |
| 2022-05-18 | 479.00 | 479.00 | 479.00 | 479.00 | 249.87 | 1,300 |
| 2022-05-17 | 470.00 | 488.00 | 431.00 | 431.00 | 224.83 | 4,132 |
| 2022-05-16 | 408.00 | 426.00 | 408.00 | 426.00 | 222.22 | 2,722 |
| 2022-05-13 | 416.00 | 416.00 | 416.00 | 416.00 | 217.00 | 1,000 |
| 2022-05-12 | 450.00 | 450.00 | 450.00 | 450.00 | 234.74 | 4,000 |
| 2022-05-11 | 476.00 | 476.00 | 476.00 | 476.00 | 248.30 | 0 |
| 2022-05-10 | 476.00 | 494.00 | 476.00 | 476.00 | 248.30 | 11,773 |
| 2022-05-09 | 476.00 | 476.00 | 476.00 | 476.00 | 248.30 | 0 |
| 2022-05-06 | 499.00 | 499.00 | 476.00 | 476.00 | 248.30 | 32,495 |
| 2022-05-05 | 475.00 | 509.00 | 475.00 | 509.00 | 265.52 | 880 |
| 2022-05-04 | 524.00 | 524.00 | 524.00 | 524.00 | 273.34 | 8,896 |
| 2022-05-03 | 435.00 | 483.00 | 425.00 | 480.00 | 250.39 | 59,141 |
| 2022-04-29 | 483.00 | 483.00 | 483.00 | 483.00 | 251.95 | 5,000 |
| 2022-04-28 | 465.00 | 482.00 | 465.00 | 482.00 | 251.43 | 7,085 |
| 2022-04-26 | 483.00 | 483.00 | 483.00 | 483.00 | 251.95 | 1,222 |
| 2022-04-25 | 530.00 | 530.00 | 466.00 | 469.00 | 244.65 | 12,207 |
| 2022-04-22 | 530.00 | 530.00 | 520.00 | 530.00 | 276.47 | 19,088 |
| 2022-04-21 | 539.00 | 539.00 | 539.00 | 539.00 | 281.17 | 8,175 |
| 2022-04-20 | 539.00 | 539.00 | 539.00 | 539.00 | 281.17 | 0 |
| 2022-04-19 | 501.00 | 539.00 | 501.00 | 539.00 | 281.17 | 3,599 |
| 2022-04-14 | 501.00 | 501.00 | 501.00 | 501.00 | 261.34 | 0 |
| 2022-04-13 | 501.00 | 501.00 | 501.00 | 501.00 | 261.34 | 393 |
| 2022-04-12 | 530.00 | 540.00 | 530.00 | 540.00 | 281.69 | 5,222 |
| 2022-04-11 | 540.00 | 550.00 | 502.00 | 535.00 | 279.08 | 127,126 |
| 2022-04-08 | 548.00 | 548.00 | 548.00 | 548.00 | 285.86 | 0 |
| 2022-04-07 | 557.00 | 557.00 | 547.00 | 548.00 | 285.86 | 17,840 |
| 2022-04-06 | 466.00 | 466.00 | 466.00 | 466.00 | 243.09 | 8 |
| 2022-04-05 | 501.00 | 505.00 | 501.00 | 501.00 | 261.34 | 10,166 |
| 2022-04-04 | 500.00 | 500.00 | 500.00 | 500.00 | 260.82 | 0 |
| 2022-04-01 | 501.00 | 501.00 | 500.00 | 500.00 | 260.82 | 28,886 |
| 2022-03-31 | 500.00 | 500.00 | 500.00 | 500.00 | 260.82 | 15,511 |
| 2022-03-30 | 480.00 | 500.00 | 480.00 | 500.00 | 260.82 | 10,627 |
| 2022-03-29 | 480.00 | 480.00 | 466.00 | 480.00 | 250.39 | 176 |
| 2022-03-28 | 465.00 | 465.00 | 465.00 | 465.00 | 242.56 | 0 |
| 2022-03-25 | 460.00 | 465.00 | 460.00 | 465.00 | 242.56 | 84,617 |
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.