Frontier Transport Holdings Limited (FTH.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 03:45PM SAST
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 1,575 |
| 03 June 2024 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | 14,445 |
| 31 May 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 30 May 2024 | 662.00 | 670.00 | 662.00 | 670.00 | 670.00 | 13,153 |
| 28 May 2024 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 1,848 |
| 27 May 2024 | 685.00 | 699.00 | 685.00 | 699.00 | 699.00 | 1,861 |
| 24 May 2024 | 700.00 | 700.00 | 662.00 | 675.00 | 675.00 | 88,067 |
| 23 May 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| 22 May 2024 | 701.00 | 725.00 | 695.00 | 700.00 | 700.00 | 51,704 |
| 21 May 2024 | 658.00 | 700.00 | 658.00 | 700.00 | 700.00 | 11,525 |
| 20 May 2024 | 627.00 | 658.00 | 617.00 | 658.00 | 658.00 | 87,477 |
| 17 May 2024 | 624.00 | 624.00 | 621.00 | 621.00 | 621.00 | 6,534 |
| 16 May 2024 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - |
| 15 May 2024 | 589.00 | 589.00 | 583.00 | 583.00 | 583.00 | 14,833 |
| 14 May 2024 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | 522 |
| 13 May 2024 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | - |
| 10 May 2024 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | - |
| 09 May 2024 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | - |
| 08 May 2024 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | 8 |
| 07 May 2024 | 582.00 | 625.00 | 582.00 | 625.00 | 625.00 | 11,234 |
| 06 May 2024 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | 577 |
| 03 May 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| 02 May 2024 | 631.00 | 640.00 | 631.00 | 640.00 | 640.00 | 129,052 |
| 30 Apr 2024 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | - |
| 29 Apr 2024 | 600.00 | 657.00 | 600.00 | 657.00 | 657.00 | 8,404 |
| 26 Apr 2024 | 582.00 | 600.00 | 574.00 | 600.00 | 600.00 | 29,611 |
| 25 Apr 2024 | 594.00 | 594.00 | 593.00 | 593.00 | 593.00 | 4,718 |
| 24 Apr 2024 | 600.00 | 600.00 | 594.00 | 597.00 | 597.00 | 28,265 |
| 23 Apr 2024 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - |
| 22 Apr 2024 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 3,074 |
| 19 Apr 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 18 Apr 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 17 Apr 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 957 |
| 16 Apr 2024 | 629.00 | 629.00 | 593.00 | 593.00 | 593.00 | 508 |
| 15 Apr 2024 | 610.00 | 630.00 | 610.00 | 630.00 | 630.00 | 1,158 |
| 12 Apr 2024 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | - |
| 11 Apr 2024 | 600.00 | 600.00 | 593.00 | 593.00 | 593.00 | 8,009 |
| 10 Apr 2024 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - |
| 09 Apr 2024 | 630.00 | 630.00 | 601.00 | 601.00 | 601.00 | 37,286 |
| 08 Apr 2024 | 629.00 | 629.00 | 600.00 | 600.00 | 600.00 | 4,100 |
| 05 Apr 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 20,000 |
| 04 Apr 2024 | 640.00 | 645.00 | 640.00 | 640.00 | 640.00 | 154,582 |
| 03 Apr 2024 | 648.00 | 647.00 | 627.00 | 640.00 | 640.00 | 21,067 |
| 02 Apr 2024 | 627.00 | 645.00 | 627.00 | 645.00 | 645.00 | 15,576 |
| 28 Mar 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 20,000 |
| 27 Mar 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 38,176 |
| 26 Mar 2024 | 640.00 | 640.00 | 610.00 | 610.00 | 610.00 | 52,838 |
| 25 Mar 2024 | 634.00 | 635.00 | 634.00 | 635.00 | 635.00 | 636 |
| 22 Mar 2024 | 610.00 | 610.00 | 594.00 | 594.00 | 594.00 | 3,033 |
| 20 Mar 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 1,252 |
| 19 Mar 2024 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | - |
| 18 Mar 2024 | 620.00 | 650.00 | 620.00 | 648.00 | 648.00 | 45,712 |
| 15 Mar 2024 | 619.00 | 620.00 | 619.00 | 620.00 | 620.00 | 55 |
| 14 Mar 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1,000 |
| 13 Mar 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 12 Mar 2024 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 4,386 |
| 11 Mar 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 10,000 |
| 08 Mar 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 37,257 |
| 07 Mar 2024 | 573.00 | 577.00 | 572.00 | 576.00 | 576.00 | 21,936 |
| 06 Mar 2024 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 220 |
| 05 Mar 2024 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 2,155 |
| 04 Mar 2024 | 571.00 | 600.00 | 571.00 | 600.00 | 600.00 | 423 |
| 01 Mar 2024 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | - |
| 29 Feb 2024 | 601.00 | 632.00 | 580.00 | 632.00 | 632.00 | 76,760 |
| 28 Feb 2024 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 38,347 |
| 27 Feb 2024 | 631.00 | 631.00 | 600.00 | 631.00 | 631.00 | 505 |
| 26 Feb 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 17,077 |
| 23 Feb 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 22 Feb 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 21 Feb 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 500 |
| 20 Feb 2024 | 607.00 | 635.00 | 607.00 | 635.00 | 635.00 | 2,574 |
| 19 Feb 2024 | 602.00 | 607.00 | 602.00 | 607.00 | 607.00 | 6,488 |
| 16 Feb 2024 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | 2,586 |
| 15 Feb 2024 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | 3,060 |
| 14 Feb 2024 | 644.00 | 644.00 | 611.00 | 611.00 | 611.00 | 37,120 |
| 13 Feb 2024 | 613.00 | 649.00 | 605.00 | 647.00 | 647.00 | 40,788 |
| 12 Feb 2024 | 640.00 | 630.00 | 630.00 | 630.00 | 630.00 | 2,218 |
| 09 Feb 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 1,856 |
| 08 Feb 2024 | 630.00 | 662.00 | 630.00 | 662.00 | 662.00 | 5,497 |
| 07 Feb 2024 | 677.00 | 674.00 | 601.00 | 630.00 | 630.00 | 264,772 |
| 07 Feb 2024 | 137.38 Dividend | |||||
| 06 Feb 2024 | 768.00 | 774.00 | 760.00 | 770.00 | 632.62 | 92,121 |
| 05 Feb 2024 | 755.00 | 775.00 | 727.00 | 727.00 | 597.29 | 32,763 |
| 02 Feb 2024 | 755.00 | 755.00 | 731.00 | 740.00 | 607.97 | 15,000 |
| 01 Feb 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 616.19 | 9,004 |
| 31 Jan 2024 | 759.00 | 759.00 | 729.00 | 750.00 | 616.19 | 15,035 |
| 30 Jan 2024 | 767.00 | 767.00 | 736.00 | 750.00 | 616.19 | 9,423 |
| 29 Jan 2024 | 760.00 | 760.00 | 725.00 | 760.00 | 624.40 | 9,845 |
| 26 Jan 2024 | 760.00 | 760.00 | 722.00 | 722.00 | 593.18 | 6,029 |
| 25 Jan 2024 | 765.00 | 765.00 | 726.00 | 726.00 | 596.47 | 7 |
| 24 Jan 2024 | 773.00 | 773.00 | 770.00 | 770.00 | 632.62 | 8,422 |
| 23 Jan 2024 | 769.00 | 774.00 | 769.00 | 773.00 | 635.08 | 36,834 |
| 22 Jan 2024 | 758.00 | 794.00 | 665.00 | 775.00 | 636.73 | 57,792 |
| 19 Jan 2024 | 771.00 | 771.00 | 771.00 | 771.00 | 633.44 | 7 |
| 18 Jan 2024 | 771.00 | 771.00 | 749.00 | 749.00 | 615.37 | 11,016 |
| 17 Jan 2024 | 772.00 | 772.00 | 769.00 | 769.00 | 631.80 | 6,451 |
| 16 Jan 2024 | 730.00 | 730.00 | 720.00 | 720.00 | 591.54 | 12,500 |
| 15 Jan 2024 | 730.00 | 730.00 | 720.00 | 720.00 | 591.54 | 57,384 |
| 12 Jan 2024 | 630.00 | 774.00 | 630.00 | 740.00 | 607.97 | 95,679 |
| 11 Jan 2024 | 620.00 | 607.00 | 607.00 | 607.00 | 498.70 | 1,158 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.