Frontier Transport Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 455.00 | 455.00 | 455.00 | 455.00 | 237.35 | 2,200 |
| 2022-03-23 | 445.00 | 445.00 | 445.00 | 445.00 | 232.13 | 6,738 |
| 2022-03-22 | 460.00 | 500.00 | 460.00 | 460.00 | 239.96 | 45,810 |
| 2022-03-18 | 469.00 | 469.00 | 450.00 | 450.00 | 234.74 | 18,789 |
| 2022-03-17 | 487.00 | 487.00 | 487.00 | 487.00 | 254.04 | 0 |
| 2022-03-16 | 487.00 | 487.00 | 487.00 | 487.00 | 254.04 | 0 |
| 2022-03-15 | 488.00 | 488.00 | 487.00 | 487.00 | 254.04 | 5,804 |
| 2022-03-14 | 469.00 | 469.00 | 469.00 | 469.00 | 244.65 | 3,538 |
| 2022-03-11 | 436.00 | 474.00 | 436.00 | 474.00 | 247.26 | 4,576 |
| 2022-03-10 | 459.00 | 459.00 | 436.00 | 436.00 | 227.44 | 5,889 |
| 2022-03-09 | 459.00 | 459.00 | 459.00 | 459.00 | 239.43 | 0 |
| 2022-03-08 | 440.00 | 459.00 | 440.00 | 459.00 | 239.43 | 22,465 |
| 2022-03-07 | 440.00 | 440.00 | 412.00 | 440.00 | 229.52 | 39,027 |
| 2022-03-04 | 460.00 | 480.00 | 447.00 | 450.00 | 234.74 | 10,148 |
| 2022-03-03 | 465.00 | 465.00 | 464.00 | 464.00 | 242.04 | 9,910 |
| 2022-03-02 | 465.00 | 465.00 | 465.00 | 465.00 | 242.56 | 0 |
| 2022-03-01 | 466.00 | 490.00 | 464.00 | 465.00 | 242.56 | 9,265 |
| 2022-02-28 | 470.00 | 470.00 | 470.00 | 470.00 | 245.17 | 38,752 |
| 2022-02-25 | 470.00 | 470.00 | 470.00 | 470.00 | 245.17 | 3,061 |
| 2022-02-24 | 467.00 | 467.00 | 467.00 | 467.00 | 243.61 | 0 |
| 2022-02-23 | 467.00 | 467.00 | 467.00 | 467.00 | 243.61 | 1,612 |
| 2022-02-22 | 493.00 | 495.00 | 463.00 | 494.00 | 257.69 | 9,049 |
| 2022-02-21 | 462.00 | 462.00 | 462.00 | 462.00 | 241.00 | 9,800 |
| 2022-02-18 | 482.00 | 482.00 | 482.00 | 482.00 | 251.43 | 233,935 |
| 2022-02-17 | 482.00 | 482.00 | 482.00 | 482.00 | 251.43 | 0 |
| 2022-02-16 | 482.00 | 482.00 | 482.00 | 482.00 | 251.43 | 47,263 |
| 2022-02-15 | 466.00 | 487.00 | 424.00 | 487.00 | 254.04 | 16,124 |
| 2022-02-14 | 469.00 | 469.00 | 465.00 | 466.00 | 243.09 | 77,272 |
| 2022-02-11 | 487.00 | 487.00 | 487.00 | 487.00 | 254.04 | 0 |
| 2022-02-10 | 470.00 | 487.00 | 470.00 | 487.00 | 254.04 | 496 |
| 2022-02-09 | 498.00 | 498.00 | 469.00 | 469.00 | 244.65 | 18,100 |
| 2022-02-08 | 499.00 | 499.00 | 473.00 | 473.00 | 246.74 | 29,597 |
| 2022-02-07 | 509.00 | 509.00 | 471.00 | 509.00 | 265.52 | 10,619 |
| 2022-02-04 | 490.00 | 500.00 | 490.00 | 500.00 | 260.82 | 17,818 |
| 2022-02-03 | 471.00 | 490.00 | 468.00 | 490.00 | 255.60 | 40,743 |
| 2022-02-02 | 476.00 | 498.00 | 476.00 | 490.00 | 255.60 | 29,173 |
| 2022-02-01 | 475.00 | 475.00 | 468.00 | 468.00 | 244.13 | 11,232 |
| 2022-01-31 | 476.00 | 476.00 | 468.00 | 475.00 | 247.78 | 15,906 |
| 2022-01-28 | 475.00 | 476.00 | 475.00 | 476.00 | 248.30 | 7,201 |
| 2022-01-27 | 471.00 | 473.00 | 471.00 | 472.00 | 246.22 | 7,736 |
| 2022-01-26 | 518.00 | 519.00 | 500.00 | 500.00 | 260.82 | 22,743 |
| 2022-01-25 | 475.00 | 520.00 | 468.00 | 468.00 | 244.13 | 13,803 |
| 2022-01-24 | 478.00 | 478.00 | 478.00 | 478.00 | 249.35 | 2,600 |
| 2022-01-21 | 500.00 | 500.00 | 500.00 | 500.00 | 260.82 | 0 |
| 2022-01-20 | 500.00 | 500.00 | 500.00 | 500.00 | 260.82 | 26,855 |
| 2022-01-19 | 500.00 | 500.00 | 500.00 | 500.00 | 260.82 | 0 |
| 2022-01-18 | 546.00 | 546.00 | 500.00 | 500.00 | 260.82 | 6,876 |
| 2022-01-17 | 487.00 | 500.00 | 480.00 | 480.00 | 250.39 | 11,880 |
| 2022-01-14 | 500.00 | 500.00 | 500.00 | 500.00 | 260.82 | 2,056 |
| 2022-01-13 | 467.00 | 500.00 | 467.00 | 500.00 | 260.82 | 12,170 |
| 2022-01-12 | 500.00 | 500.00 | 480.00 | 500.00 | 260.82 | 28,780 |
| 2022-01-11 | 550.00 | 550.00 | 500.00 | 500.00 | 260.82 | 22,183 |
| 2022-01-10 | 579.00 | 579.00 | 579.00 | 579.00 | 302.03 | 0 |
| 2022-01-07 | 579.00 | 579.00 | 579.00 | 579.00 | 302.03 | 0 |
| 2022-01-06 | 579.00 | 579.00 | 579.00 | 579.00 | 302.03 | 0 |
| 2022-01-05 | 579.00 | 579.00 | 579.00 | 579.00 | 302.03 | 5,190 |
| 2022-01-04 | 500.00 | 597.00 | 500.00 | 579.00 | 302.03 | 24,284 |
| 2022-01-03 | 536.00 | 536.00 | 536.00 | 536.00 | 279.60 | 0 |
| 2021-12-31 | 500.00 | 545.00 | 500.00 | 536.00 | 279.60 | 2,030 |
| 2021-12-30 | 545.00 | 545.00 | 545.00 | 545.00 | 284.30 | 100 |
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.