Skip to main content
logo
Quilter plc (JSE:QLT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,121.00
-22.00 (-0.53%)
Last updated: May 11, 2026, 3:04 PM SAST

JSE:QLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20264,130.004,184.004,125.004,143.004,143.00-0.46%693,140
May 7, 20264,204.004,208.004,119.004,162.004,162.000.07%1,089,105
May 6, 20264,138.004,206.004,133.004,159.004,159.001.12%1,091,454
May 5, 20264,139.004,199.004,096.004,113.004,113.00-1.51%1,167,423
May 4, 20264,228.004,246.004,157.004,176.004,176.00-0.14%1,170,185
Apr 30, 20264,040.004,212.004,017.004,182.004,182.002.75%2,995,880
Apr 29, 20264,146.004,146.004,069.004,070.004,070.00-1.12%5,275,204
Apr 28, 20264,220.004,220.004,086.004,116.004,116.000.27%2,139,019
Apr 24, 20264,182.004,182.004,079.004,105.004,105.00-1.68%3,207,936
Apr 23, 20264,204.004,236.004,160.004,175.004,175.00-1.04%1,081,013
Apr 22, 20264,064.004,258.004,064.004,219.004,219.005.08%2,187,124
Apr 21, 20264,038.004,038.003,934.004,015.004,015.00-0.37%2,196,760
Apr 20, 20264,058.004,059.004,013.004,030.004,030.00-0.74%323,306
Apr 17, 20264,004.004,073.003,992.004,060.004,060.001.20%734,979
Apr 16, 20264,032.004,040.004,003.004,012.004,012.00-1.11%273,005
Apr 15, 20264,110.004,110.004,033.004,057.004,057.00-3.01%334,434
Apr 14, 20264,148.004,184.004,119.004,183.004,088.331.58%816,746
Apr 13, 20264,110.004,118.004,045.004,118.004,024.801.78%170,087
Apr 10, 20264,042.004,095.004,030.004,046.003,954.430.50%240,472
Apr 9, 20264,110.004,110.003,996.004,026.003,934.88-0.62%108,084
Apr 8, 20264,035.004,101.004,035.004,051.003,959.322.90%1,364,344
Apr 7, 20264,026.004,026.003,904.003,937.003,847.90-1.33%1,649,284
Apr 2, 20263,969.004,000.003,932.003,990.003,899.70-1.48%1,636,138
Apr 1, 20263,980.004,050.003,980.004,050.003,958.342.64%2,310,804
Mar 31, 20263,865.003,946.003,864.003,946.003,856.692.33%4,523,254
Mar 30, 20263,893.003,893.003,826.003,856.003,768.73-1.48%2,368,461
Mar 27, 20263,975.003,975.003,895.003,914.003,825.42-0.76%2,138,935
Mar 26, 20263,930.003,967.003,790.003,944.003,854.740.10%34,992,230
Mar 25, 20263,891.003,980.003,879.003,940.003,850.831.70%4,199,549
Mar 24, 20263,850.003,880.003,809.003,874.003,786.320.10%2,566,872
Mar 23, 20263,801.003,876.003,721.003,870.003,782.411.20%4,043,165
Mar 20, 20263,870.003,894.003,819.003,824.003,737.45-1.19%2,531,957
Mar 19, 20263,902.003,940.003,862.003,870.003,782.41-1.38%2,143,951
Mar 18, 20264,002.004,021.003,924.003,924.003,835.19-1.65%3,574,892
Mar 17, 20263,900.004,004.003,900.003,990.003,899.701.01%7,391,256
Mar 16, 20263,939.003,967.003,897.003,950.003,860.600.51%2,583,129
Mar 13, 20263,943.003,955.003,896.003,930.003,841.06-0.38%1,182,032
Mar 12, 20263,963.003,977.003,875.003,945.003,855.72-0.73%2,846,488
Mar 11, 20264,041.004,041.003,950.003,974.003,884.06-1.76%4,111,646
Mar 10, 20264,010.004,076.003,983.004,045.003,953.451.20%1,483,385
Mar 9, 20264,042.004,056.003,973.003,997.003,906.54-1.09%1,012,791
Mar 6, 20264,063.004,094.004,024.004,041.003,949.54-0.35%2,876,848
Mar 5, 20263,980.004,105.003,957.004,055.003,963.231.73%811,967
Mar 4, 20264,155.004,182.003,971.003,986.003,895.79-3.37%4,379,380
Mar 3, 20264,151.004,157.004,054.004,125.004,031.64-1.01%1,713,724
Mar 2, 20264,030.004,203.004,030.004,167.004,072.69-1.40%816,494
Feb 27, 20264,208.004,265.004,189.004,226.004,130.360.38%1,030,369
Feb 26, 20264,163.004,228.004,133.004,210.004,114.722.31%1,522,436
Feb 25, 20264,021.004,153.004,021.004,115.004,021.871.21%962,578
Feb 24, 20264,151.004,153.004,046.004,066.003,973.98-2.02%1,701,287