Frontier Transport Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 735.00 | 735.00 | 735.00 | 735.00 | 603.13 | 0 |
| 2024-11-12 | 726.00 | 770.00 | 726.00 | 735.00 | 603.13 | 17,498 |
| 2024-11-11 | 717.00 | 717.00 | 717.00 | 717.00 | 588.36 | 1,848 |
| 2024-11-08 | 795.00 | 795.00 | 795.00 | 795.00 | 652.36 | 0 |
| 2024-11-07 | 795.00 | 795.00 | 795.00 | 795.00 | 652.36 | 8,500 |
| 2024-11-06 | 781.00 | 800.00 | 780.00 | 800.00 | 656.47 | 15,013 |
| 2024-11-05 | 840.00 | 840.00 | 700.00 | 700.00 | 574.41 | 7,878 |
| 2024-11-04 | 819.00 | 819.00 | 819.00 | 819.00 | 672.06 | 0 |
| 2024-11-01 | 839.00 | 839.00 | 819.00 | 819.00 | 672.06 | 6,460 |
| 2024-10-31 | 794.00 | 794.00 | 794.00 | 794.00 | 651.54 | 0 |
| 2024-10-30 | 780.00 | 794.00 | 780.00 | 794.00 | 651.54 | 1,168 |
| 2024-10-29 | 800.00 | 800.00 | 780.00 | 780.00 | 640.06 | 3,494 |
| 2024-10-28 | 780.00 | 800.00 | 780.00 | 800.00 | 656.47 | 5,400 |
| 2024-10-25 | 810.00 | 810.00 | 810.00 | 810.00 | 664.67 | 421 |
| 2024-10-24 | 793.00 | 793.00 | 793.00 | 793.00 | 650.72 | 1,557 |
| 2024-10-23 | 820.00 | 820.00 | 820.00 | 820.00 | 672.88 | 0 |
| 2024-10-22 | 793.00 | 840.00 | 793.00 | 820.00 | 672.88 | 10,481 |
| 2024-10-21 | 793.00 | 840.00 | 793.00 | 794.00 | 651.54 | 6,936 |
| 2024-10-18 | 794.00 | 794.00 | 794.00 | 794.00 | 651.54 | 956 |
| 2024-10-17 | 795.00 | 800.00 | 795.00 | 800.00 | 656.47 | 38,374 |
| 2024-10-16 | 792.00 | 795.00 | 792.00 | 795.00 | 652.36 | 9,454 |
| 2024-10-15 | 840.00 | 845.00 | 780.00 | 780.00 | 640.06 | 21,625 |
| 2024-10-14 | 835.00 | 835.00 | 835.00 | 835.00 | 685.19 | 0 |
| 2024-10-11 | 830.00 | 835.00 | 790.00 | 835.00 | 685.19 | 51,000 |
| 2024-10-10 | 775.00 | 775.00 | 775.00 | 775.00 | 635.95 | 0 |
| 2024-10-09 | 775.00 | 775.00 | 775.00 | 775.00 | 635.95 | 0 |
| 2024-10-08 | 760.00 | 775.00 | 760.00 | 775.00 | 635.95 | 4,076 |
| 2024-10-07 | 776.00 | 850.00 | 776.00 | 850.00 | 697.50 | 5,000 |
| 2024-10-04 | 754.00 | 754.00 | 754.00 | 754.00 | 618.72 | 0 |
| 2024-10-03 | 754.00 | 754.00 | 754.00 | 754.00 | 618.72 | 0 |
| 2024-10-02 | 800.00 | 800.00 | 754.00 | 754.00 | 618.72 | 1,824 |
| 2024-10-01 | 751.00 | 800.00 | 751.00 | 800.00 | 656.47 | 8,533 |
| 2024-09-30 | 780.00 | 780.00 | 780.00 | 780.00 | 640.06 | 0 |
| 2024-09-27 | 780.00 | 780.00 | 780.00 | 780.00 | 640.06 | 0 |
| 2024-09-26 | 780.00 | 780.00 | 780.00 | 780.00 | 640.06 | 0 |
| 2024-09-25 | 780.00 | 780.00 | 780.00 | 780.00 | 640.06 | 23,650 |
| 2024-09-23 | 730.00 | 800.00 | 730.00 | 800.00 | 656.47 | 6,038 |
| 2024-09-20 | 740.00 | 740.00 | 727.00 | 730.00 | 599.03 | 38,066 |
| 2024-09-19 | 750.00 | 750.00 | 738.00 | 738.00 | 605.59 | 2,387 |
| 2024-09-18 | 751.00 | 751.00 | 750.00 | 750.00 | 615.44 | 9,413 |
| 2024-09-17 | 765.00 | 800.00 | 765.00 | 800.00 | 656.47 | 2,506 |
| 2024-09-16 | 765.00 | 765.00 | 765.00 | 765.00 | 627.75 | 155 |
| 2024-09-13 | 760.00 | 760.00 | 760.00 | 760.00 | 623.64 | 0 |
| 2024-09-12 | 760.00 | 760.00 | 760.00 | 760.00 | 623.64 | 0 |
| 2024-09-11 | 760.00 | 760.00 | 760.00 | 760.00 | 623.64 | 0 |
| 2024-09-10 | 763.00 | 763.00 | 760.00 | 760.00 | 623.64 | 1,456 |
| 2024-09-09 | 760.00 | 765.00 | 760.00 | 760.00 | 623.64 | 47,147 |
| 2024-09-06 | 740.00 | 740.00 | 711.55 | 740.00 | 607.23 | 172,236 |
| 2024-09-05 | 738.00 | 740.00 | 738.00 | 740.00 | 607.23 | 39,763 |
| 2024-09-04 | 738.00 | 750.00 | 738.00 | 738.00 | 605.59 | 20,385 |
| 2024-09-03 | 754.00 | 754.00 | 738.00 | 750.00 | 615.44 | 15,321 |
| 2024-09-02 | 750.00 | 760.00 | 750.00 | 760.00 | 623.64 | 20,985 |
| 2024-08-30 | 750.00 | 751.00 | 750.00 | 750.00 | 615.44 | 52,372 |
| 2024-08-29 | 750.00 | 750.00 | 750.00 | 750.00 | 615.44 | 1,751 |
| 2024-08-28 | 750.00 | 775.00 | 750.00 | 775.00 | 635.95 | 42,839 |
| 2024-08-27 | 760.00 | 760.00 | 750.00 | 750.00 | 615.44 | 2,374 |
| 2024-08-26 | 754.00 | 754.00 | 750.00 | 750.00 | 615.44 | 30,612 |
| 2024-08-23 | 754.00 | 754.00 | 740.00 | 740.00 | 607.23 | 4,991 |
| 2024-08-22 | 755.00 | 755.00 | 755.00 | 755.00 | 619.54 | 500 |
| 2024-08-21 | 761.00 | 761.00 | 761.00 | 761.00 | 624.46 | 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.