JSE · FTH · stock
Frontier Transport Holdings Limited (FTH) stock price history
Every JSE trading session of Frontier Transport Holdings Limited from May 17, 2018 to Sep 28, 2026: 2,092 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FTH adjusted close, 2018 to 2026
- ZAR 8.48
- All time high, 2024
- ZAR 7.49
- 52 week high, ZAR 5.50 low
- 2,092
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
FTH key facts
- Frontier Transport Holdings Limited (FTH) closed at ZAR 6.44 on Sep 28, 2026 on JSE.
- FTH's all time high close is ZAR 8.48, set on Oct 7, 2024; its all time low close is ZAR 2.87 on Mar 24, 2020.
- FTH's 52 week range is ZAR 5.50 to ZAR 7.49.
- FTH returned -13.3% over the year to Sep 28, 2026 and +59.3% over five years.
- Since May 17, 2018 FTH returned +19%, +2.1% a year compounded.
- FTH's deepest drawdown was -58.5% from May 21, 2018 to Mar 24, 2020.
- DataCedar holds 2,092 daily sessions of FTH history from May 17, 2018 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
FTH price chart, 2018 to 2026
FTH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.2% |
| 3 months | +3.9% |
| 6 months | +13.1% |
| Year to date | +2.6% |
| 1 year | -13.3% |
| 3 years | +22.1% |
| 5 years | +59.3% |
| 10 years | n/a |
| Since May 17, 2018 | +18.6% |
| Compound annual growth, 8.4 years | +2.1% |
FTH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 8.48 on Oct 7, 2024
- All time low close
- ZAR 2.87 on Mar 24, 2020
- 52 week high
- ZAR 7.49 on Oct 15, 2025
- 52 week low
- ZAR 5.50 on Mar 30, 2026
- Deepest drawdown
- -58.5% from May 21, 2018 to Mar 24, 2020, recovered Jan 12, 2024
- Best single session
- +29.7% on Mar 23, 2021
- Worst single session
- -22.9% on Jun 19, 2019
- Volatility, 1 year annualised
- 69.3%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2021, +78%
- Worst calendar year
- 2020, -28%
FTH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on May 17, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 6.00 | ZAR 7.00 | ZAR 5.50 | ZAR 6.44 | +3.1% | 4M | 185 |
| 2025 | ZAR 7.68 | ZAR 7.68 | ZAR 6.00 | ZAR 6.25 | -18.6% | 4.5M | 250 |
| 2024 | ZAR 6.47 | ZAR 8.48 | ZAR 5.70 | ZAR 7.68 | +18.6% | 4.7M | 250 |
| 2023 | ZAR 5.13 | ZAR 6.72 | ZAR 4.48 | ZAR 6.47 | +26.1% | 7.8M | 248 |
| 2022 | ZAR 5.33 | ZAR 5.93 | ZAR 4.05 | ZAR 5.13 | -3.6% | 3.6M | 250 |
| 2021 | ZAR 3.08 | ZAR 5.96 | ZAR 2.88 | ZAR 5.33 | +78.2% | 4.2M | 250 |
| 2020 | ZAR 4.11 | ZAR 4.82 | ZAR 2.68 | ZAR 2.99 | -28.2% | 7.3M | 252 |
| 2019 | ZAR 4.65 | ZAR 5.20 | ZAR 3.47 | ZAR 4.16 | -2.1% | 29.2M | 249 |
| 2018 | ZAR 4.44 | ZAR 8.24 | ZAR 4.07 | ZAR 4.25 | n/a | 6.5M | 158 |
FTH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 6.44 | -0.6% |
| August 2026 | ZAR 6.48 | +6.2% |
| July 2026 | ZAR 6.10 | +2.9% |
| June 2026 | ZAR 5.93 | -2.7% |
| May 2026 | ZAR 6.10 | -12.9% |
| April 2026 | ZAR 7.00 | +22.6% |
| March 2026 | ZAR 5.71 | -7.9% |
| February 2026 | ZAR 6.20 | 0.0% |
| January 2026 | ZAR 6.20 | -0.8% |
| December 2025 | ZAR 6.25 | -9.4% |
| November 2025 | ZAR 6.89 | +6.0% |
| October 2025 | ZAR 6.50 | -3.6% |
About the FTH data
Daily bars. 2,092 sessions from May 17, 2018 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 17, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FTH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
FTH share price history
