Frontier Transport Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 745.00 | 745.00 | 745.00 | 745.00 | 632.61 | 41,899 |
| 2025-02-10 | 745.00 | 745.00 | 745.00 | 745.00 | 632.61 | 345,773 |
| 2025-02-07 | 730.00 | 745.00 | 730.00 | 745.00 | 632.61 | 83,455 |
| 2025-02-06 | 745.00 | 745.00 | 730.00 | 730.00 | 619.88 | 10,682 |
| 2025-02-05 | 745.00 | 745.00 | 745.00 | 745.00 | 632.61 | 2,697 |
| 2025-02-04 | 731.00 | 731.00 | 731.00 | 731.00 | 620.73 | 0 |
| 2025-02-03 | 731.00 | 731.00 | 731.00 | 731.00 | 620.73 | 1,000 |
| 2025-01-31 | 769.00 | 769.00 | 769.00 | 769.00 | 652.99 | 0 |
| 2025-01-30 | 731.00 | 769.00 | 730.00 | 769.00 | 652.99 | 5,400 |
| 2025-01-29 | 769.00 | 769.00 | 731.00 | 731.00 | 620.73 | 7,197 |
| 2025-01-28 | 731.00 | 731.00 | 731.00 | 731.00 | 620.73 | 697 |
| 2025-01-27 | 730.00 | 730.00 | 730.00 | 730.00 | 619.88 | 1,069 |
| 2025-01-24 | 750.00 | 750.00 | 750.00 | 750.00 | 636.86 | 0 |
| 2025-01-23 | 750.00 | 750.00 | 750.00 | 750.00 | 636.86 | 0 |
| 2025-01-22 | 750.00 | 750.00 | 750.00 | 750.00 | 636.86 | 0 |
| 2025-01-21 | 728.00 | 750.00 | 727.00 | 750.00 | 636.86 | 43,967 |
| 2025-01-20 | 769.00 | 769.00 | 769.00 | 769.00 | 652.99 | 0 |
| 2025-01-17 | 769.00 | 769.00 | 769.00 | 769.00 | 652.99 | 0 |
| 2025-01-16 | 769.00 | 769.00 | 769.00 | 769.00 | 652.99 | 0 |
| 2025-01-15 | 769.00 | 769.00 | 769.00 | 769.00 | 652.99 | 0 |
| 2025-01-14 | 725.00 | 769.00 | 725.00 | 769.00 | 652.99 | 442 |
| 2025-01-13 | 769.00 | 769.00 | 769.00 | 769.00 | 652.99 | 14,719 |
| 2025-01-10 | 739.00 | 739.00 | 739.00 | 739.00 | 627.52 | 3,140 |
| 2025-01-09 | 768.00 | 769.00 | 768.00 | 769.00 | 652.99 | 15,030 |
| 2025-01-08 | 768.00 | 768.00 | 768.00 | 768.00 | 652.14 | 2,500 |
| 2025-01-07 | 769.00 | 769.00 | 769.00 | 769.00 | 652.99 | 417 |
| 2025-01-06 | 769.00 | 769.00 | 769.00 | 769.00 | 652.99 | 0 |
| 2025-01-03 | 769.00 | 769.00 | 769.00 | 769.00 | 652.99 | 6,488 |
| 2025-01-02 | 769.00 | 769.00 | 769.00 | 769.00 | 652.99 | 0 |
| 2024-12-31 | 769.00 | 769.00 | 769.00 | 769.00 | 652.99 | 0 |
| 2024-12-30 | 769.00 | 769.00 | 726.00 | 769.00 | 652.99 | 6,398 |
| 2024-12-27 | 769.00 | 769.00 | 769.00 | 769.00 | 652.99 | 0 |
| 2024-12-24 | 769.00 | 769.00 | 769.00 | 769.00 | 652.99 | 0 |
| 2024-12-23 | 769.00 | 769.00 | 769.00 | 769.00 | 652.99 | 20 |
| 2024-12-20 | 769.00 | 769.00 | 769.00 | 769.00 | 652.99 | 3,803 |
| 2024-12-19 | 769.00 | 769.00 | 769.00 | 769.00 | 652.99 | 400 |
| 2024-12-18 | 750.00 | 770.00 | 750.00 | 750.00 | 636.86 | 156,785 |
| 2024-12-17 | 725.00 | 725.00 | 725.00 | 725.00 | 615.63 | 0 |
| 2024-12-13 | 742.00 | 742.00 | 725.00 | 725.00 | 615.63 | 354,759 |
| 2024-12-12 | 770.00 | 770.00 | 770.00 | 770.00 | 653.84 | 0 |
| 2024-12-11 | 770.00 | 770.00 | 770.00 | 770.00 | 653.84 | 20,000 |
| 2024-12-10 | 770.00 | 770.00 | 770.00 | 770.00 | 631.85 | 3,875 |
| 2024-12-09 | 770.00 | 770.00 | 770.00 | 770.00 | 631.85 | 0 |
| 2024-12-06 | 770.00 | 770.00 | 770.00 | 770.00 | 631.85 | 3,780 |
| 2024-12-05 | 750.00 | 770.00 | 750.00 | 770.00 | 631.85 | 4,254 |
| 2024-12-04 | 750.00 | 770.00 | 750.00 | 750.00 | 615.44 | 22,849 |
| 2024-12-03 | 770.00 | 770.00 | 770.00 | 770.00 | 631.85 | 1,638 |
| 2024-12-02 | 749.00 | 750.00 | 749.00 | 750.00 | 615.44 | 25,490 |
| 2024-11-29 | 725.00 | 790.00 | 725.00 | 730.00 | 599.03 | 10,901 |
| 2024-11-28 | 693.00 | 789.00 | 693.00 | 789.00 | 647.44 | 1,464 |
| 2024-11-27 | 790.00 | 790.00 | 790.00 | 790.00 | 648.26 | 0 |
| 2024-11-26 | 729.00 | 790.00 | 729.00 | 790.00 | 648.26 | 3,732 |
| 2024-11-25 | 730.00 | 730.00 | 692.00 | 729.00 | 598.21 | 23,845 |
| 2024-11-22 | 730.00 | 731.00 | 730.00 | 730.00 | 599.03 | 5,900 |
| 2024-11-21 | 730.00 | 730.00 | 730.00 | 730.00 | 599.03 | 3,867 |
| 2024-11-20 | 742.00 | 742.00 | 730.00 | 730.00 | 599.03 | 1,158 |
| 2024-11-19 | 799.00 | 799.00 | 741.00 | 741.00 | 608.05 | 2,492 |
| 2024-11-18 | 750.00 | 750.00 | 750.00 | 750.00 | 615.44 | 1,999 |
| 2024-11-15 | 750.00 | 750.00 | 750.00 | 750.00 | 615.44 | 3,670 |
| 2024-11-14 | 739.00 | 739.00 | 735.00 | 735.00 | 603.13 | 4,533 |
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.