Frontier Transport Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 724.00 | 724.00 | 724.00 | 724.00 | 649.29 | 0 |
| 2025-10-28 | 724.00 | 724.00 | 724.00 | 724.00 | 649.29 | 1,889 |
| 2025-10-27 | 720.00 | 720.00 | 720.00 | 720.00 | 645.70 | 0 |
| 2025-10-24 | 720.00 | 720.00 | 720.00 | 720.00 | 645.70 | 0 |
| 2025-10-23 | 720.00 | 720.00 | 720.00 | 720.00 | 645.70 | 4,850 |
| 2025-10-22 | 724.00 | 724.00 | 724.00 | 724.00 | 649.29 | 0 |
| 2025-10-21 | 724.00 | 724.00 | 724.00 | 724.00 | 649.29 | 1,281 |
| 2025-10-20 | 722.00 | 722.00 | 700.00 | 700.00 | 627.76 | 1,615 |
| 2025-10-17 | 725.00 | 725.00 | 725.00 | 725.00 | 650.18 | 1,100 |
| 2025-10-16 | 750.00 | 750.00 | 750.00 | 750.00 | 672.60 | 0 |
| 2025-10-15 | 715.00 | 750.00 | 715.00 | 750.00 | 672.60 | 3,096 |
| 2025-10-14 | 701.00 | 701.00 | 700.00 | 700.00 | 627.76 | 5,268 |
| 2025-10-13 | 718.00 | 718.00 | 718.00 | 718.00 | 643.91 | 0 |
| 2025-10-10 | 671.00 | 718.00 | 671.00 | 718.00 | 643.91 | 22,651 |
| 2025-10-09 | 661.00 | 661.00 | 661.00 | 661.00 | 592.79 | 0 |
| 2025-10-08 | 670.00 | 670.00 | 661.00 | 661.00 | 592.79 | 809 |
| 2025-10-07 | 670.00 | 670.00 | 670.00 | 670.00 | 600.86 | 0 |
| 2025-10-06 | 670.00 | 670.00 | 670.00 | 670.00 | 600.86 | 0 |
| 2025-10-03 | 640.00 | 674.00 | 640.00 | 670.00 | 600.86 | 55,048 |
| 2025-10-02 | 653.00 | 655.00 | 653.00 | 655.00 | 587.41 | 12,500 |
| 2025-10-01 | 674.00 | 674.00 | 653.00 | 653.00 | 585.61 | 4,132 |
| 2025-09-30 | 700.00 | 700.00 | 675.00 | 675.00 | 605.34 | 5,493 |
| 2025-09-29 | 700.00 | 700.00 | 675.00 | 675.00 | 605.34 | 30,583 |
| 2025-09-26 | 744.00 | 744.00 | 744.00 | 744.00 | 667.22 | 500 |
| 2025-09-25 | 708.00 | 708.00 | 708.00 | 708.00 | 634.94 | 2,268 |
| 2025-09-23 | 690.00 | 690.00 | 690.00 | 690.00 | 618.80 | 0 |
| 2025-09-22 | 680.00 | 690.00 | 680.00 | 690.00 | 618.80 | 34,874 |
| 2025-09-19 | 689.00 | 689.00 | 689.00 | 689.00 | 617.90 | 0 |
| 2025-09-18 | 688.00 | 689.00 | 688.00 | 689.00 | 617.90 | 4,000 |
| 2025-09-17 | 688.00 | 688.00 | 688.00 | 688.00 | 617.00 | 0 |
| 2025-09-16 | 662.00 | 689.00 | 662.00 | 688.00 | 617.00 | 6,117 |
| 2025-09-15 | 660.00 | 662.00 | 660.00 | 662.00 | 593.68 | 3,719 |
| 2025-09-12 | 636.00 | 636.00 | 636.00 | 636.00 | 570.37 | 5,000 |
| 2025-09-11 | 623.00 | 623.00 | 623.00 | 623.00 | 558.71 | 0 |
| 2025-09-10 | 623.00 | 623.00 | 623.00 | 623.00 | 558.71 | 0 |
| 2025-09-09 | 650.00 | 650.00 | 623.00 | 623.00 | 558.71 | 9,497 |
| 2025-09-08 | 678.00 | 700.00 | 650.00 | 650.00 | 582.92 | 15,744 |
| 2025-09-05 | 643.00 | 643.00 | 643.00 | 643.00 | 576.65 | 2,046 |
| 2025-09-04 | 678.00 | 678.00 | 678.00 | 678.00 | 608.03 | 0 |
| 2025-09-03 | 678.00 | 678.00 | 678.00 | 678.00 | 608.03 | 2,900 |
| 2025-09-02 | 640.00 | 650.00 | 640.00 | 650.00 | 582.92 | 2,126 |
| 2025-09-01 | 678.00 | 678.00 | 678.00 | 678.00 | 608.03 | 308 |
| 2025-08-29 | 679.00 | 679.00 | 678.00 | 678.00 | 608.03 | 3,150 |
| 2025-08-28 | 628.00 | 628.00 | 628.00 | 628.00 | 563.19 | 621 |
| 2025-08-27 | 628.00 | 628.00 | 628.00 | 628.00 | 563.19 | 2,250 |
| 2025-08-26 | 641.00 | 655.00 | 621.00 | 621.00 | 556.92 | 19,110 |
| 2025-08-25 | 629.00 | 640.00 | 629.00 | 640.00 | 573.96 | 8,578 |
| 2025-08-22 | 630.00 | 630.00 | 630.00 | 630.00 | 564.99 | 2,379 |
| 2025-08-21 | 607.00 | 607.00 | 607.00 | 607.00 | 544.36 | 0 |
| 2025-08-20 | 629.00 | 629.00 | 607.00 | 607.00 | 544.36 | 385 |
| 2025-08-19 | 629.00 | 629.00 | 629.00 | 629.00 | 564.09 | 1,988 |
| 2025-08-18 | 620.00 | 630.00 | 620.00 | 630.00 | 564.99 | 25,963 |
| 2025-08-15 | 625.00 | 625.00 | 625.00 | 625.00 | 560.50 | 0 |
| 2025-08-14 | 625.00 | 625.00 | 625.00 | 625.00 | 560.50 | 5,000 |
| 2025-08-13 | 629.00 | 629.00 | 629.00 | 629.00 | 564.09 | 15,337 |
| 2025-08-12 | 629.00 | 629.00 | 629.00 | 629.00 | 564.09 | 3,572 |
| 2025-08-11 | 611.00 | 611.00 | 603.00 | 603.00 | 540.77 | 10,701 |
| 2025-08-08 | 612.00 | 620.00 | 612.00 | 620.00 | 556.02 | 14,344 |
| 2025-08-07 | 621.00 | 621.00 | 613.00 | 613.00 | 549.74 | 13,000 |
| 2025-08-06 | 635.00 | 635.00 | 635.00 | 635.00 | 569.47 | 6,636 |
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.