Frontier Transport Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 583.00 | 583.00 | 583.00 | 583.00 | 547.25 | 0 |
| 2026-04-22 | 583.00 | 583.00 | 583.00 | 583.00 | 547.25 | 15,000 |
| 2026-04-21 | 582.00 | 582.00 | 582.00 | 582.00 | 546.31 | 0 |
| 2026-04-20 | 582.00 | 582.00 | 582.00 | 582.00 | 546.31 | 1,000 |
| 2026-04-17 | 572.00 | 572.00 | 572.00 | 572.00 | 536.92 | 2,000 |
| 2026-04-16 | 645.00 | 645.00 | 562.00 | 645.00 | 605.45 | 20,053 |
| 2026-04-15 | 566.00 | 650.00 | 561.00 | 650.00 | 610.14 | 55,406 |
| 2026-04-14 | 639.00 | 639.00 | 639.00 | 639.00 | 599.81 | 6,261 |
| 2026-04-13 | 566.00 | 566.00 | 565.00 | 565.00 | 530.35 | 31,868 |
| 2026-04-10 | 590.00 | 600.00 | 566.00 | 590.00 | 553.82 | 1,059,239 |
| 2026-04-09 | 573.00 | 589.00 | 573.00 | 589.00 | 552.88 | 7,000 |
| 2026-04-08 | 571.00 | 590.00 | 571.00 | 590.00 | 553.82 | 79,602 |
| 2026-04-07 | 551.00 | 574.00 | 550.00 | 574.00 | 538.80 | 2,138 |
| 2026-04-02 | 556.00 | 556.00 | 555.00 | 555.00 | 520.96 | 14,266 |
| 2026-04-01 | 585.00 | 585.00 | 560.00 | 560.00 | 525.66 | 610,240 |
| 2026-03-31 | 561.00 | 571.00 | 561.00 | 571.00 | 535.98 | 47,040 |
| 2026-03-30 | 570.00 | 586.00 | 550.00 | 586.00 | 550.06 | 114,357 |
| 2026-03-27 | 597.00 | 597.00 | 570.00 | 570.00 | 535.04 | 176,793 |
| 2026-03-26 | 582.00 | 582.00 | 582.00 | 582.00 | 546.31 | 16 |
| 2026-03-25 | 597.00 | 597.00 | 597.00 | 597.00 | 560.39 | 0 |
| 2026-03-24 | 597.00 | 597.00 | 597.00 | 597.00 | 560.39 | 50,886 |
| 2026-03-23 | 599.00 | 599.00 | 580.00 | 580.00 | 544.43 | 5,770 |
| 2026-03-20 | 580.00 | 581.00 | 575.00 | 575.00 | 539.74 | 14,064 |
| 2026-03-19 | 619.00 | 619.00 | 580.00 | 580.00 | 544.43 | 4,136 |
| 2026-03-18 | 639.00 | 639.00 | 639.00 | 639.00 | 599.81 | 0 |
| 2026-03-17 | 639.00 | 639.00 | 639.00 | 639.00 | 599.81 | 393 |
| 2026-03-16 | 601.00 | 601.00 | 597.00 | 597.00 | 560.39 | 28,703 |
| 2026-03-13 | 600.00 | 601.00 | 600.00 | 600.00 | 563.20 | 135,112 |
| 2026-03-12 | 610.00 | 610.00 | 600.00 | 600.00 | 563.20 | 41,700 |
| 2026-03-11 | 602.00 | 610.00 | 602.00 | 602.00 | 565.08 | 24,107 |
| 2026-03-10 | 601.00 | 610.00 | 601.00 | 610.00 | 572.59 | 15,869 |
| 2026-03-09 | 601.00 | 601.00 | 601.00 | 601.00 | 564.14 | 5,907 |
| 2026-03-06 | 601.00 | 601.00 | 601.00 | 601.00 | 564.14 | 0 |
| 2026-03-05 | 601.00 | 615.00 | 601.00 | 601.00 | 564.14 | 9,832 |
| 2026-03-04 | 605.00 | 605.00 | 600.00 | 600.00 | 563.20 | 78,028 |
| 2026-03-03 | 620.00 | 620.00 | 605.00 | 605.00 | 567.90 | 18,273 |
| 2026-03-02 | 620.00 | 620.00 | 606.00 | 606.00 | 568.84 | 16,850 |
| 2026-02-27 | 620.00 | 620.00 | 620.00 | 620.00 | 581.98 | 2,000 |
| 2026-02-26 | 629.00 | 630.00 | 629.00 | 630.00 | 591.37 | 10,051 |
| 2026-02-25 | 629.00 | 629.00 | 629.00 | 629.00 | 590.43 | 0 |
| 2026-02-24 | 629.00 | 629.00 | 601.00 | 629.00 | 590.43 | 22,469 |
| 2026-02-23 | 630.00 | 630.00 | 630.00 | 630.00 | 591.37 | 0 |
| 2026-02-20 | 634.00 | 634.00 | 630.00 | 630.00 | 591.37 | 1,105 |
| 2026-02-19 | 639.00 | 639.00 | 635.00 | 635.00 | 596.06 | 13,500 |
| 2026-02-18 | 639.00 | 639.00 | 639.00 | 639.00 | 599.81 | 0 |
| 2026-02-17 | 644.00 | 644.00 | 600.00 | 639.00 | 599.81 | 14,305 |
| 2026-02-16 | 605.00 | 605.00 | 605.00 | 605.00 | 567.90 | 300 |
| 2026-02-13 | 645.00 | 645.00 | 645.00 | 645.00 | 605.45 | 162,647 |
| 2026-02-12 | 642.00 | 642.00 | 639.00 | 639.00 | 599.81 | 49,796 |
| 2026-02-11 | 640.00 | 640.00 | 640.00 | 640.00 | 600.75 | 10,248 |
| 2026-02-10 | 640.00 | 640.00 | 640.00 | 640.00 | 600.75 | 476 |
| 2026-02-09 | 601.00 | 601.00 | 601.00 | 601.00 | 564.14 | 0 |
| 2026-02-06 | 601.00 | 601.00 | 601.00 | 601.00 | 564.14 | 1 |
| 2026-02-05 | 601.00 | 601.00 | 601.00 | 601.00 | 564.14 | 0 |
| 2026-02-04 | 601.00 | 601.00 | 601.00 | 601.00 | 564.14 | 7,000 |
| 2026-02-03 | 620.00 | 620.00 | 596.00 | 596.00 | 559.45 | 87,507 |
| 2026-02-02 | 620.00 | 620.00 | 620.00 | 620.00 | 581.98 | 49,877 |
| 2026-01-30 | 617.00 | 620.00 | 617.00 | 620.00 | 581.98 | 8,664 |
| 2026-01-29 | 631.00 | 631.00 | 580.00 | 615.00 | 577.29 | 14,735 |
| 2026-01-28 | 630.00 | 630.00 | 630.00 | 630.00 | 591.37 | 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.