Frontier Transport Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 661.00 | 662.00 | 650.00 | 650.00 | 551.94 | 4,680 |
| 2025-05-12 | 661.00 | 661.00 | 661.00 | 661.00 | 561.29 | 1,650 |
| 2025-05-09 | 663.00 | 663.00 | 663.00 | 663.00 | 562.98 | 0 |
| 2025-05-08 | 663.00 | 663.00 | 663.00 | 663.00 | 562.98 | 0 |
| 2025-05-07 | 663.00 | 663.00 | 663.00 | 663.00 | 562.98 | 0 |
| 2025-05-06 | 632.00 | 663.00 | 632.00 | 663.00 | 562.98 | 2,206 |
| 2025-05-05 | 663.00 | 663.00 | 663.00 | 663.00 | 562.98 | 0 |
| 2025-05-02 | 663.00 | 663.00 | 663.00 | 663.00 | 562.98 | 3,884 |
| 2025-04-30 | 633.00 | 663.00 | 633.00 | 663.00 | 562.98 | 12,000 |
| 2025-04-29 | 650.00 | 650.00 | 650.00 | 650.00 | 551.94 | 1,543 |
| 2025-04-25 | 631.00 | 663.00 | 630.00 | 630.00 | 534.96 | 27,929 |
| 2025-04-24 | 604.00 | 604.00 | 604.00 | 604.00 | 512.88 | 0 |
| 2025-04-23 | 621.00 | 621.00 | 604.00 | 604.00 | 512.88 | 27,466 |
| 2025-04-22 | 615.00 | 620.00 | 615.00 | 620.00 | 526.47 | 5,228 |
| 2025-04-17 | 663.00 | 663.00 | 663.00 | 663.00 | 562.98 | 200 |
| 2025-04-16 | 612.00 | 630.00 | 612.00 | 630.00 | 534.96 | 12,588 |
| 2025-04-15 | 611.00 | 611.00 | 611.00 | 611.00 | 518.83 | 6,897 |
| 2025-04-14 | 606.00 | 606.00 | 606.00 | 606.00 | 514.58 | 155 |
| 2025-04-11 | 605.00 | 605.00 | 605.00 | 605.00 | 513.73 | 0 |
| 2025-04-10 | 650.00 | 650.00 | 605.00 | 605.00 | 513.73 | 6,440 |
| 2025-04-09 | 638.00 | 650.00 | 638.00 | 650.00 | 551.94 | 12,030 |
| 2025-04-08 | 663.00 | 663.00 | 650.00 | 650.00 | 551.94 | 37,400 |
| 2025-04-07 | 665.00 | 665.00 | 601.00 | 663.00 | 562.98 | 63,988 |
| 2025-04-04 | 676.00 | 676.00 | 676.00 | 676.00 | 574.02 | 0 |
| 2025-04-03 | 676.00 | 676.00 | 676.00 | 676.00 | 574.02 | 5,224 |
| 2025-04-02 | 677.00 | 677.00 | 676.00 | 676.00 | 574.02 | 4,705 |
| 2025-04-01 | 686.00 | 686.00 | 676.00 | 677.00 | 574.87 | 32,425 |
| 2025-03-31 | 686.00 | 686.00 | 686.00 | 686.00 | 582.51 | 0 |
| 2025-03-28 | 686.00 | 686.00 | 686.00 | 686.00 | 582.51 | 0 |
| 2025-03-27 | 686.00 | 686.00 | 686.00 | 686.00 | 582.51 | 0 |
| 2025-03-26 | 744.00 | 744.00 | 686.00 | 686.00 | 582.51 | 2,100 |
| 2025-03-25 | 685.00 | 685.00 | 685.00 | 685.00 | 581.67 | 33,737 |
| 2025-03-24 | 700.00 | 700.00 | 700.00 | 700.00 | 594.40 | 0 |
| 2025-03-20 | 686.00 | 700.00 | 686.00 | 700.00 | 594.40 | 2,037 |
| 2025-03-19 | 700.00 | 700.00 | 700.00 | 700.00 | 594.40 | 0 |
| 2025-03-18 | 700.00 | 700.00 | 700.00 | 700.00 | 594.40 | 538 |
| 2025-03-17 | 700.00 | 700.00 | 700.00 | 700.00 | 594.40 | 6,243 |
| 2025-03-14 | 681.00 | 682.00 | 681.00 | 682.00 | 579.12 | 15,193 |
| 2025-03-13 | 680.00 | 744.00 | 680.00 | 680.00 | 577.42 | 11,045 |
| 2025-03-12 | 680.00 | 680.00 | 680.00 | 680.00 | 577.42 | 0 |
| 2025-03-11 | 681.00 | 681.00 | 680.00 | 680.00 | 577.42 | 12,120 |
| 2025-03-10 | 682.00 | 682.00 | 682.00 | 682.00 | 579.12 | 0 |
| 2025-03-07 | 682.00 | 682.00 | 682.00 | 682.00 | 579.12 | 0 |
| 2025-03-06 | 682.00 | 682.00 | 682.00 | 682.00 | 579.12 | 8,288 |
| 2025-03-05 | 686.00 | 686.00 | 686.00 | 686.00 | 582.51 | 803 |
| 2025-03-04 | 690.00 | 690.00 | 680.00 | 680.00 | 577.42 | 12,589 |
| 2025-03-03 | 690.00 | 690.00 | 690.00 | 690.00 | 585.91 | 17,338 |
| 2025-02-28 | 690.00 | 690.00 | 690.00 | 690.00 | 585.91 | 9,635 |
| 2025-02-27 | 682.00 | 682.00 | 677.00 | 677.00 | 574.87 | 14,344 |
| 2025-02-26 | 679.00 | 679.00 | 679.00 | 679.00 | 576.57 | 0 |
| 2025-02-25 | 700.00 | 744.00 | 679.00 | 679.00 | 576.57 | 6,167 |
| 2025-02-24 | 745.00 | 745.00 | 703.00 | 703.00 | 596.95 | 16,784 |
| 2025-02-21 | 745.00 | 745.00 | 745.00 | 745.00 | 632.61 | 15,000 |
| 2025-02-20 | 745.00 | 745.00 | 745.00 | 745.00 | 632.61 | 0 |
| 2025-02-19 | 745.00 | 745.00 | 745.00 | 745.00 | 632.61 | 0 |
| 2025-02-18 | 730.00 | 745.00 | 730.00 | 745.00 | 632.61 | 3,665 |
| 2025-02-17 | 731.00 | 731.00 | 731.00 | 731.00 | 620.73 | 42 |
| 2025-02-14 | 745.00 | 745.00 | 730.00 | 730.00 | 619.88 | 206,581 |
| 2025-02-13 | 745.00 | 745.00 | 745.00 | 745.00 | 632.61 | 0 |
| 2025-02-12 | 745.00 | 745.00 | 745.00 | 745.00 | 632.61 | 298,123 |
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.