Frontier Transport Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 630.00 | 630.00 | 630.00 | 630.00 | 591.37 | 30,161 |
| 2026-01-26 | 624.00 | 625.00 | 624.00 | 625.00 | 586.67 | 23,979 |
| 2026-01-23 | 630.00 | 630.00 | 630.00 | 630.00 | 591.37 | 7,383 |
| 2026-01-22 | 606.00 | 606.00 | 606.00 | 606.00 | 568.84 | 3,078 |
| 2026-01-21 | 639.00 | 639.00 | 611.00 | 611.00 | 573.53 | 3,068 |
| 2026-01-20 | 648.00 | 648.00 | 608.00 | 608.00 | 570.71 | 3,414 |
| 2026-01-19 | 599.00 | 599.00 | 599.00 | 599.00 | 562.27 | 61,846 |
| 2026-01-16 | 586.00 | 586.00 | 586.00 | 586.00 | 550.06 | 0 |
| 2026-01-15 | 600.00 | 600.00 | 551.00 | 586.00 | 550.06 | 13,900 |
| 2026-01-14 | 635.00 | 635.00 | 635.00 | 635.00 | 596.06 | 0 |
| 2026-01-13 | 638.00 | 682.00 | 634.00 | 635.00 | 596.06 | 15,687 |
| 2026-01-12 | 636.00 | 636.00 | 636.00 | 636.00 | 597.00 | 4,332 |
| 2026-01-09 | 636.00 | 636.00 | 635.00 | 635.00 | 596.06 | 20,837 |
| 2026-01-08 | 625.00 | 635.00 | 605.00 | 635.00 | 596.06 | 59,047 |
| 2026-01-07 | 625.00 | 625.00 | 625.00 | 625.00 | 586.67 | 816 |
| 2026-01-06 | 633.00 | 633.00 | 625.00 | 625.00 | 586.67 | 12,121 |
| 2026-01-05 | 634.00 | 634.00 | 634.00 | 634.00 | 595.12 | 172 |
| 2026-01-02 | 600.00 | 600.00 | 600.00 | 600.00 | 563.20 | 200 |
| 2025-12-31 | 620.00 | 625.00 | 620.00 | 625.00 | 586.67 | 10,000 |
| 2025-12-30 | 620.00 | 628.00 | 620.00 | 628.00 | 589.49 | 21,500 |
| 2025-12-29 | 627.00 | 627.00 | 627.00 | 627.00 | 588.55 | 714 |
| 2025-12-24 | 627.00 | 627.00 | 627.00 | 627.00 | 588.55 | 2,161 |
| 2025-12-23 | 627.00 | 627.00 | 600.00 | 600.00 | 563.20 | 633 |
| 2025-12-22 | 612.00 | 612.00 | 603.00 | 603.00 | 566.02 | 20,066 |
| 2025-12-19 | 612.00 | 612.00 | 612.00 | 612.00 | 574.47 | 716 |
| 2025-12-18 | 621.00 | 621.00 | 621.00 | 621.00 | 582.92 | 0 |
| 2025-12-17 | 621.00 | 621.00 | 621.00 | 621.00 | 582.92 | 2,935 |
| 2025-12-15 | 649.00 | 649.00 | 616.00 | 621.00 | 556.92 | 2,269 |
| 2025-12-12 | 635.00 | 635.00 | 615.00 | 615.00 | 551.54 | 33,038 |
| 2025-12-11 | 639.00 | 639.00 | 639.00 | 639.00 | 573.06 | 0 |
| 2025-12-10 | 639.00 | 639.00 | 639.00 | 639.00 | 573.06 | 0 |
| 2025-12-09 | 639.00 | 639.00 | 612.00 | 639.00 | 573.06 | 13,740 |
| 2025-12-08 | 620.00 | 620.00 | 620.00 | 620.00 | 556.02 | 1,821 |
| 2025-12-05 | 641.00 | 641.00 | 620.00 | 620.00 | 556.02 | 63,788 |
| 2025-12-04 | 620.00 | 620.00 | 617.00 | 617.00 | 553.33 | 2,610 |
| 2025-12-03 | 621.00 | 628.00 | 620.00 | 620.00 | 556.02 | 15,500 |
| 2025-12-02 | 621.00 | 644.00 | 621.00 | 621.00 | 556.92 | 27,230 |
| 2025-12-01 | 680.00 | 680.00 | 650.00 | 650.00 | 582.92 | 3,850 |
| 2025-11-28 | 635.00 | 690.00 | 635.00 | 690.00 | 618.80 | 85,428 |
| 2025-11-27 | 650.00 | 650.00 | 630.00 | 636.00 | 570.37 | 75,373 |
| 2025-11-26 | 625.00 | 625.00 | 625.00 | 625.00 | 560.50 | 1,830 |
| 2025-11-25 | 630.00 | 650.00 | 630.00 | 649.00 | 582.03 | 10,603 |
| 2025-11-24 | 665.00 | 665.00 | 620.00 | 620.00 | 556.02 | 4,800 |
| 2025-11-21 | 687.00 | 688.00 | 687.00 | 688.00 | 617.00 | 475 |
| 2025-11-20 | 679.00 | 679.00 | 617.00 | 679.00 | 608.93 | 578 |
| 2025-11-19 | 687.00 | 687.00 | 687.00 | 687.00 | 616.10 | 0 |
| 2025-11-18 | 635.00 | 687.00 | 621.00 | 687.00 | 616.10 | 18,343 |
| 2025-11-17 | 661.00 | 689.00 | 616.00 | 689.00 | 617.90 | 55,575 |
| 2025-11-14 | 700.00 | 701.00 | 699.00 | 699.00 | 626.87 | 62,873 |
| 2025-11-13 | 693.00 | 693.00 | 693.00 | 693.00 | 621.49 | 11,595 |
| 2025-11-12 | 693.00 | 693.00 | 693.00 | 693.00 | 621.49 | 1,500 |
| 2025-11-11 | 693.00 | 693.00 | 693.00 | 693.00 | 621.49 | 534 |
| 2025-11-10 | 660.00 | 660.00 | 660.00 | 660.00 | 591.89 | 10,846 |
| 2025-11-07 | 692.00 | 692.00 | 692.00 | 692.00 | 620.59 | 0 |
| 2025-11-06 | 692.00 | 692.00 | 692.00 | 692.00 | 620.59 | 0 |
| 2025-11-05 | 692.00 | 692.00 | 692.00 | 692.00 | 620.59 | 14,150 |
| 2025-11-04 | 699.00 | 700.00 | 693.00 | 693.00 | 621.49 | 10,687 |
| 2025-11-03 | 693.00 | 693.00 | 693.00 | 693.00 | 621.49 | 500 |
| 2025-10-31 | 699.00 | 699.00 | 651.00 | 651.00 | 583.82 | 5,400 |
| 2025-10-30 | 724.00 | 724.00 | 724.00 | 724.00 | 649.29 | 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.