Frontier Transport Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 635.00 | 635.00 | 635.00 | 635.00 | 569.47 | 0 |
| 2025-08-04 | 635.00 | 635.00 | 635.00 | 635.00 | 569.47 | 0 |
| 2025-08-01 | 635.00 | 635.00 | 607.00 | 635.00 | 569.47 | 11,665 |
| 2025-07-31 | 602.00 | 638.00 | 602.00 | 635.00 | 569.47 | 120,200 |
| 2025-07-30 | 679.00 | 679.00 | 679.00 | 679.00 | 608.93 | 0 |
| 2025-07-29 | 630.00 | 679.00 | 625.00 | 679.00 | 608.93 | 48,738 |
| 2025-07-28 | 679.00 | 680.00 | 633.00 | 633.00 | 567.68 | 86,235 |
| 2025-07-25 | 634.00 | 634.00 | 634.00 | 634.00 | 568.57 | 463 |
| 2025-07-24 | 633.00 | 633.00 | 633.00 | 633.00 | 567.68 | 26,040 |
| 2025-07-23 | 620.00 | 630.00 | 620.00 | 630.00 | 564.99 | 16,697 |
| 2025-07-22 | 628.00 | 628.00 | 620.00 | 620.00 | 556.02 | 6,162 |
| 2025-07-21 | 620.00 | 630.00 | 620.00 | 630.00 | 564.99 | 57,279 |
| 2025-07-18 | 620.00 | 630.00 | 620.00 | 621.00 | 556.92 | 58,042 |
| 2025-07-17 | 620.00 | 620.00 | 620.00 | 620.00 | 556.02 | 0 |
| 2025-07-16 | 650.00 | 650.00 | 620.00 | 620.00 | 556.02 | 35,551 |
| 2025-07-15 | 674.00 | 674.00 | 626.00 | 626.00 | 561.40 | 5,399 |
| 2025-07-14 | 650.00 | 650.00 | 650.00 | 650.00 | 582.92 | 757 |
| 2025-07-11 | 674.00 | 674.00 | 654.00 | 654.00 | 586.51 | 1,391 |
| 2025-07-10 | 674.00 | 674.00 | 674.00 | 674.00 | 604.45 | 0 |
| 2025-07-09 | 674.00 | 674.00 | 674.00 | 674.00 | 604.45 | 5,500 |
| 2025-07-08 | 650.00 | 679.00 | 650.00 | 679.00 | 608.93 | 23,070 |
| 2025-07-07 | 650.00 | 650.00 | 650.00 | 650.00 | 582.92 | 1,590 |
| 2025-07-04 | 652.00 | 652.00 | 650.00 | 650.00 | 582.92 | 331,290 |
| 2025-07-03 | 652.00 | 652.00 | 652.00 | 652.00 | 584.72 | 5,000 |
| 2025-07-02 | 680.00 | 680.00 | 680.00 | 680.00 | 609.83 | 0 |
| 2025-07-01 | 680.00 | 680.00 | 680.00 | 680.00 | 609.83 | 10,932 |
| 2025-06-30 | 666.00 | 680.00 | 666.00 | 680.00 | 609.83 | 2,345 |
| 2025-06-27 | 665.00 | 680.00 | 665.00 | 680.00 | 609.83 | 5,880 |
| 2025-06-26 | 665.00 | 665.00 | 665.00 | 665.00 | 596.38 | 23 |
| 2025-06-25 | 689.00 | 689.00 | 689.00 | 689.00 | 617.90 | 0 |
| 2025-06-24 | 689.00 | 689.00 | 689.00 | 689.00 | 617.90 | 9,816 |
| 2025-06-23 | 680.00 | 680.00 | 680.00 | 680.00 | 609.83 | 500 |
| 2025-06-20 | 650.00 | 670.00 | 650.00 | 670.00 | 600.86 | 35,415 |
| 2025-06-19 | 670.00 | 670.00 | 650.00 | 650.00 | 582.92 | 7,215 |
| 2025-06-18 | 675.00 | 676.00 | 670.00 | 670.00 | 600.86 | 171,886 |
| 2025-06-17 | 700.00 | 700.00 | 700.00 | 700.00 | 594.40 | 99 |
| 2025-06-13 | 677.00 | 677.00 | 677.00 | 677.00 | 574.87 | 0 |
| 2025-06-12 | 677.00 | 677.00 | 677.00 | 677.00 | 574.87 | 0 |
| 2025-06-11 | 700.00 | 700.00 | 677.00 | 677.00 | 574.87 | 88,029 |
| 2025-06-10 | 700.00 | 700.00 | 690.00 | 690.00 | 585.91 | 142,381 |
| 2025-06-09 | 700.00 | 700.00 | 686.00 | 700.00 | 594.40 | 30,550 |
| 2025-06-06 | 700.00 | 701.00 | 700.00 | 700.00 | 594.40 | 479,427 |
| 2025-06-05 | 699.00 | 699.00 | 699.00 | 699.00 | 593.55 | 0 |
| 2025-06-04 | 690.00 | 699.00 | 690.00 | 699.00 | 593.55 | 7,335 |
| 2025-06-03 | 699.00 | 699.00 | 699.00 | 699.00 | 593.55 | 4,463 |
| 2025-06-02 | 699.00 | 699.00 | 699.00 | 699.00 | 593.55 | 0 |
| 2025-05-30 | 665.00 | 699.00 | 664.00 | 699.00 | 593.55 | 10,228 |
| 2025-05-29 | 662.00 | 700.00 | 662.00 | 700.00 | 594.40 | 14,484 |
| 2025-05-28 | 656.00 | 656.00 | 656.00 | 656.00 | 557.04 | 0 |
| 2025-05-27 | 652.00 | 656.00 | 652.00 | 656.00 | 557.04 | 2,137 |
| 2025-05-26 | 662.00 | 662.00 | 662.00 | 662.00 | 562.13 | 9,600 |
| 2025-05-23 | 662.00 | 662.00 | 662.00 | 662.00 | 562.13 | 0 |
| 2025-05-22 | 657.00 | 662.00 | 657.00 | 662.00 | 562.13 | 2,400 |
| 2025-05-21 | 662.00 | 662.00 | 662.00 | 662.00 | 562.13 | 56,000 |
| 2025-05-20 | 650.00 | 662.00 | 650.00 | 662.00 | 562.13 | 35,982 |
| 2025-05-19 | 650.00 | 650.00 | 650.00 | 650.00 | 551.94 | 0 |
| 2025-05-16 | 650.00 | 650.00 | 650.00 | 650.00 | 551.94 | 11,943 |
| 2025-05-15 | 650.00 | 650.00 | 650.00 | 650.00 | 551.94 | 0 |
| 2025-05-14 | 651.00 | 651.00 | 650.00 | 650.00 | 551.94 | 2,079 |
| 2025-05-13 | 661.00 | 662.00 | 650.00 | 650.00 | 551.94 | 4,680 |
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.