Skip to main content
logo
Quilter plc (JSE:QLT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,954.00
+9.00 (0.23%)
At close: Aug 22, 2025, 5:00 PM SAST

Quilter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20253,943.003,977.003,935.003,945.003,945.000.13%413,247
Aug 20, 20253,920.003,997.003,916.003,940.003,940.00-0.35%912,345
Aug 19, 20253,953.004,015.003,953.003,954.003,954.00-0.28%799,607
Aug 18, 20253,946.003,983.003,929.003,965.003,965.000.48%1,364,252
Aug 15, 20253,985.004,026.003,946.003,946.003,946.00-0.73%503,767
Aug 14, 20253,915.003,988.003,902.003,975.003,975.002.32%3,247,786
Aug 13, 20253,909.004,021.003,885.003,885.003,885.000.91%1,962,142
Aug 12, 20253,930.003,930.003,839.003,850.003,850.00-0.13%1,747,537
Aug 11, 20253,885.003,900.003,843.003,855.003,855.00-0.28%1,612,866
Aug 8, 20253,806.003,890.003,776.003,866.003,866.001.07%4,401,108
Aug 7, 20253,845.003,943.003,777.003,825.003,825.00-0.52%3,676,255
Aug 6, 20253,906.004,051.003,761.003,845.003,845.00-0.90%3,644,605
Aug 5, 20253,830.003,947.003,830.003,880.003,880.00-0.13%3,856,971
Aug 4, 20253,982.003,990.003,864.003,885.003,885.00-1.47%2,728,214
Aug 1, 20254,017.004,031.003,938.003,943.003,943.00-1.38%1,434,989
Jul 31, 20253,964.004,028.003,950.003,998.003,998.001.01%3,514,670
Jul 30, 20253,977.003,996.003,927.003,958.003,958.00-0.43%729,516
Jul 29, 20254,040.004,052.003,951.003,975.003,975.00-1.29%637,764
Jul 28, 20254,029.004,097.004,027.004,027.004,027.000.70%1,079,203
Jul 25, 20254,008.004,024.003,954.003,999.003,999.00-0.67%2,787,564
Jul 24, 20254,024.004,065.004,015.004,026.004,026.000.73%5,021,842
Jul 23, 20254,008.004,021.003,969.003,997.003,997.000.76%2,154,764
Jul 22, 20253,970.004,028.003,960.003,967.003,967.00-1.42%2,081,944
Jul 21, 20254,000.004,044.003,992.004,024.004,024.000.65%3,004,521
Jul 18, 20254,020.004,026.003,976.003,998.003,998.000.10%2,110,525
Jul 17, 20253,965.004,014.003,965.003,994.003,994.000.23%3,129,734
Jul 16, 20253,973.003,998.003,952.003,985.003,985.000.96%2,317,628
Jul 15, 20253,885.004,004.003,884.003,947.003,947.000.71%4,349,264
Jul 14, 20253,825.003,992.003,825.003,919.003,919.00-0.66%4,974,548
Jul 11, 20253,939.003,999.003,904.003,945.003,945.001.70%5,554,572
Jul 10, 20253,730.003,904.003,730.003,879.003,879.002.89%3,688,700
Jul 9, 20253,799.003,884.003,770.003,770.003,770.00-0.42%3,137,468
Jul 8, 20253,709.003,807.003,671.003,786.003,786.001.37%2,443,579
Jul 7, 20253,695.003,766.003,682.003,735.003,735.001.44%1,520,011
Jul 4, 20253,753.003,753.003,667.003,682.003,682.00-1.05%1,116,061
Jul 3, 20253,841.003,841.003,647.003,721.003,721.001.56%1,627,861
Jul 2, 20253,756.003,814.003,646.003,664.003,664.00-3.63%3,251,561
Jul 1, 20253,854.003,854.003,760.003,802.003,802.00-1,833,920
Jun 30, 20253,785.003,818.003,777.003,802.003,802.000.45%2,551,439
Jun 27, 20253,774.003,821.003,731.003,785.003,785.000.66%2,422,474
Jun 26, 20253,754.003,779.003,719.003,760.003,760.001.10%3,529,992
Jun 25, 20253,773.003,775.003,695.003,719.003,719.00-0.85%2,949,681
Jun 24, 20253,620.003,789.003,620.003,751.003,751.003.33%4,454,346
Jun 23, 20253,760.003,766.003,613.003,630.003,630.00-3.48%4,614,908
Jun 20, 20253,764.003,836.003,760.003,761.003,761.00-0.29%8,491,801
Jun 19, 20253,780.003,791.003,716.003,772.003,772.00-0.50%4,844,319
Jun 18, 20253,862.003,881.003,790.003,791.003,791.00-0.81%2,393,085
Jun 17, 20253,917.003,922.003,821.003,822.003,822.00-1.21%3,199,593
Jun 13, 20253,960.003,960.003,856.003,869.003,869.00-1.40%6,675,298
Jun 12, 20253,959.003,959.003,916.003,924.003,924.00-0.98%3,199,853