Skip to main content
logo
Quilter plc (JSE:QLT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,933.00
+77.00 (2.00%)
Last updated: Mar 31, 2026, 3:08 PM SAST

JSE:QLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20263,865.003,938.003,864.003,927.00-1.84%141,301
Mar 30, 20263,893.003,893.003,826.003,856.003,856.00-1.48%2,368,461
Mar 27, 20263,975.003,975.003,895.003,914.003,914.00-0.76%2,138,935
Mar 26, 20263,930.003,967.003,790.003,944.003,944.000.10%34,992,230
Mar 25, 20263,891.003,980.003,879.003,940.003,940.001.70%4,199,549
Mar 24, 20263,850.003,880.003,809.003,874.003,874.000.10%2,566,872
Mar 23, 20263,801.003,876.003,721.003,870.003,870.001.20%972,848
Mar 20, 20263,870.003,894.003,819.003,824.003,824.00-1.19%1,549,005
Mar 19, 20263,902.003,940.003,862.003,870.003,870.00-1.38%2,143,951
Mar 18, 20264,002.004,021.003,924.003,924.003,924.00-1.65%3,574,892
Mar 17, 20263,900.004,004.003,900.003,990.003,990.001.01%7,391,256
Mar 16, 20263,939.003,967.003,897.003,950.003,950.000.51%459,193
Mar 13, 20263,943.003,955.003,896.003,930.003,930.00-0.38%1,182,032
Mar 12, 20263,963.003,977.003,875.003,945.003,945.00-0.73%649,527
Mar 11, 20264,041.004,041.003,950.003,974.003,974.00-1.76%4,111,646
Mar 10, 20264,010.004,076.003,983.004,045.004,045.001.20%1,483,385
Mar 9, 20264,042.004,056.003,973.003,997.003,997.00-1.09%1,012,791
Mar 6, 20264,063.004,094.004,024.004,041.004,041.00-0.35%2,876,848
Mar 5, 20263,980.004,105.003,957.004,055.004,055.001.73%811,967
Mar 4, 20264,155.004,182.003,971.003,986.003,986.00-3.37%4,379,380
Mar 3, 20264,151.004,157.004,054.004,125.004,125.00-1.01%1,713,724
Mar 2, 20264,030.004,203.004,030.004,167.004,167.00-1.40%816,494
Feb 27, 20264,208.004,265.004,189.004,226.004,226.000.38%1,030,369
Feb 26, 20264,163.004,228.004,133.004,210.004,210.002.31%1,522,436
Feb 25, 20264,021.004,153.004,021.004,115.004,115.001.21%962,578
Feb 24, 20264,151.004,153.004,046.004,066.004,066.00-2.02%1,701,287
Feb 23, 20264,082.004,214.004,068.004,150.004,150.002.22%2,936,912
Feb 20, 20264,064.004,083.004,037.004,060.004,060.000.25%813,091
Feb 19, 20263,980.004,075.003,980.004,050.004,050.00-412,116
Feb 18, 20263,944.004,050.003,944.004,050.004,050.002.79%1,341,687
Feb 17, 20263,982.003,982.003,897.003,940.003,940.00-1.05%776,611
Feb 16, 20263,933.003,997.003,933.003,982.003,982.001.25%980,724
Feb 13, 20263,905.003,988.003,905.003,933.003,933.00-0.38%951,413
Feb 12, 20263,889.003,996.003,889.003,948.003,948.000.64%2,885,878
Feb 11, 20264,203.004,203.003,843.003,923.003,923.00-6.73%4,714,548
Feb 10, 20264,150.004,228.004,146.004,206.004,206.002.09%964,853
Feb 9, 20264,086.004,176.004,086.004,120.004,120.00-1,290,980
Feb 6, 20264,121.004,162.004,068.004,120.004,120.000.81%1,601,953
Feb 5, 20264,261.004,280.004,087.004,087.004,087.00-3.95%980,278
Feb 4, 20264,110.004,358.004,110.004,255.004,255.00-0.79%757,648
Feb 3, 20264,286.004,342.004,264.004,289.004,289.001.32%7,547,136
Feb 2, 20264,178.004,284.004,135.004,233.004,233.00-0.52%1,541,590
Jan 30, 20264,259.004,319.004,233.004,255.004,255.00-0.77%2,007,932
Jan 29, 20264,269.004,326.004,243.004,288.004,288.000.54%2,824,178
Jan 28, 20264,371.004,371.004,265.004,265.004,265.00-1.25%645,414
Jan 27, 20264,318.004,385.004,267.004,319.004,319.001.84%2,447,845
Jan 26, 20264,262.004,280.004,162.004,241.004,241.000.95%2,385,130
Jan 23, 20264,254.004,254.004,181.004,201.004,201.00-0.90%388,528
Jan 22, 20264,326.004,381.004,239.004,239.004,239.00-0.98%1,470,759
Jan 21, 20264,136.004,306.004,074.004,281.004,281.004.24%1,048,537