Frontier Transport Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 545.00 | 545.00 | 545.00 | 545.00 | 284.30 | 5,504 |
| 2021-12-28 | 545.00 | 545.00 | 545.00 | 545.00 | 284.30 | 356 |
| 2021-12-24 | 597.00 | 597.00 | 597.00 | 597.00 | 311.42 | 1,252 |
| 2021-12-23 | 500.00 | 500.00 | 500.00 | 500.00 | 260.82 | 4,292 |
| 2021-12-22 | 500.00 | 500.00 | 500.00 | 500.00 | 260.82 | 1,708 |
| 2021-12-21 | 500.00 | 570.00 | 500.00 | 500.00 | 260.82 | 50,349 |
| 2021-12-20 | 500.00 | 500.00 | 500.00 | 500.00 | 260.82 | 15,000 |
| 2021-12-17 | 475.00 | 475.00 | 475.00 | 475.00 | 247.78 | 18,679 |
| 2021-12-15 | 559.00 | 559.00 | 559.00 | 559.00 | 291.60 | 0 |
| 2021-12-14 | 559.00 | 559.00 | 559.00 | 559.00 | 291.60 | 0 |
| 2021-12-13 | 559.00 | 559.00 | 559.00 | 559.00 | 281.17 | 3,323 |
| 2021-12-10 | 486.00 | 500.00 | 480.00 | 485.00 | 243.94 | 96,002 |
| 2021-12-09 | 469.00 | 469.00 | 469.00 | 469.00 | 235.90 | 0 |
| 2021-12-08 | 469.00 | 469.00 | 469.00 | 469.00 | 235.90 | 0 |
| 2021-12-07 | 505.00 | 505.00 | 469.00 | 469.00 | 235.90 | 10,684 |
| 2021-12-06 | 500.00 | 500.00 | 500.00 | 500.00 | 251.49 | 0 |
| 2021-12-03 | 500.00 | 500.00 | 500.00 | 500.00 | 251.49 | 0 |
| 2021-12-02 | 457.00 | 500.00 | 455.00 | 500.00 | 251.49 | 31,641 |
| 2021-12-01 | 501.00 | 501.00 | 461.00 | 501.00 | 251.99 | 12,790 |
| 2021-11-30 | 549.00 | 549.00 | 549.00 | 549.00 | 276.14 | 1,110 |
| 2021-11-29 | 549.00 | 549.00 | 549.00 | 549.00 | 276.14 | 4,866 |
| 2021-11-26 | 505.00 | 505.00 | 505.00 | 505.00 | 254.00 | 1,585 |
| 2021-11-25 | 554.00 | 554.00 | 525.00 | 525.00 | 264.06 | 925 |
| 2021-11-24 | 525.00 | 525.00 | 525.00 | 525.00 | 264.06 | 5,000 |
| 2021-11-23 | 502.00 | 505.00 | 502.00 | 505.00 | 254.00 | 5,590 |
| 2021-11-22 | 502.00 | 502.00 | 502.00 | 502.00 | 252.50 | 4,000 |
| 2021-11-19 | 501.00 | 530.00 | 501.00 | 510.00 | 256.52 | 130,557 |
| 2021-11-18 | 520.00 | 535.00 | 520.00 | 520.00 | 261.55 | 25,000 |
| 2021-11-17 | 520.00 | 520.00 | 520.00 | 520.00 | 261.55 | 0 |
| 2021-11-16 | 510.00 | 540.00 | 510.00 | 520.00 | 261.55 | 4,892 |
| 2021-11-15 | 510.00 | 510.00 | 510.00 | 510.00 | 256.52 | 3,984 |
| 2021-11-12 | 510.00 | 549.00 | 510.00 | 510.00 | 256.52 | 4,782 |
| 2021-11-11 | 519.00 | 519.00 | 465.00 | 465.00 | 233.89 | 591 |
| 2021-11-10 | 519.00 | 519.00 | 519.00 | 519.00 | 261.05 | 0 |
| 2021-11-09 | 518.00 | 519.00 | 462.00 | 519.00 | 261.05 | 18,616 |
| 2021-11-08 | 549.00 | 549.00 | 549.00 | 549.00 | 276.14 | 0 |
| 2021-11-05 | 549.00 | 549.00 | 549.00 | 549.00 | 276.14 | 2,275 |
| 2021-11-04 | 587.00 | 587.00 | 587.00 | 587.00 | 295.25 | 0 |
| 2021-11-03 | 587.00 | 587.00 | 587.00 | 587.00 | 295.25 | 0 |
| 2021-11-02 | 587.00 | 588.00 | 515.00 | 587.00 | 295.25 | 6,157 |
| 2021-10-29 | 528.00 | 528.00 | 528.00 | 528.00 | 265.57 | 763 |
| 2021-10-28 | 527.00 | 527.00 | 527.00 | 527.00 | 265.07 | 0 |
| 2021-10-27 | 527.00 | 527.00 | 527.00 | 527.00 | 265.07 | 0 |
| 2021-10-26 | 587.00 | 587.00 | 517.00 | 527.00 | 265.07 | 140,108 |
| 2021-10-25 | 600.00 | 600.00 | 600.00 | 600.00 | 301.79 | 0 |
| 2021-10-22 | 559.00 | 600.00 | 550.00 | 600.00 | 301.79 | 140,896 |
| 2021-10-21 | 510.00 | 575.00 | 510.00 | 575.00 | 289.21 | 11,758 |
| 2021-10-20 | 542.00 | 542.00 | 510.00 | 510.00 | 256.52 | 13,600 |
← NewerPage 21 of 21 · 1,248 trading days
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.