Quilter plc (JSE:QLT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 3,903.00
+25.00 (0.64%)
Last updated: Sep 28, 2026, 4:49 PM SAST
JSE:QLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 3,872.00 | 3,923.00 | 3,871.00 | 3,903.00 | 3,903.00 | 0.64% | 755,054 |
| Sep 25, 2026 | 3,929.00 | 3,931.00 | 3,878.00 | 3,878.00 | 3,878.00 | -1.82% | 698,073 |
| Sep 23, 2026 | 3,950.00 | 3,987.00 | 3,929.00 | 3,950.00 | 3,950.00 | -1.13% | 528,470 |
| Sep 22, 2026 | 4,072.00 | 4,090.00 | 3,992.00 | 3,995.00 | 3,995.00 | -1.41% | 673,088 |
| Sep 21, 2026 | 3,956.00 | 4,077.00 | 3,956.00 | 4,052.00 | 4,052.00 | 2.43% | 390,086 |
| Sep 18, 2026 | 4,014.00 | 4,021.00 | 3,956.00 | 3,956.00 | 3,956.00 | -1.30% | 4,160,034 |
| Sep 17, 2026 | 4,020.00 | 4,025.00 | 3,981.00 | 4,008.00 | 4,008.00 | 0.05% | 467,681 |
| Sep 16, 2026 | 4,023.00 | 4,028.00 | 3,974.00 | 4,006.00 | 4,006.00 | -0.72% | 481,161 |
| Sep 15, 2026 | 4,039.00 | 4,047.00 | 3,972.00 | 4,035.00 | 4,035.00 | 0.42% | 321,899 |
| Sep 14, 2026 | 4,015.00 | 4,062.00 | 4,009.00 | 4,018.00 | 4,018.00 | -0.89% | 715,630 |
| Sep 11, 2026 | 4,045.00 | 4,074.00 | 4,031.00 | 4,054.00 | 4,054.00 | 0.72% | 890,926 |
| Sep 10, 2026 | 4,063.00 | 4,085.00 | 3,995.00 | 4,025.00 | 4,025.00 | -0.40% | 523,130 |
| Sep 9, 2026 | 4,058.00 | 4,063.00 | 4,017.00 | 4,041.00 | 4,041.00 | 0.32% | 763,587 |
| Sep 8, 2026 | 4,020.00 | 4,074.00 | 4,007.00 | 4,028.00 | 4,028.00 | 0.45% | 3,973,122 |
| Sep 7, 2026 | 4,044.00 | 4,044.00 | 3,999.00 | 4,010.00 | 4,010.00 | -0.07% | 1,243,790 |
| Sep 4, 2026 | 4,030.00 | 4,072.00 | 4,003.00 | 4,013.00 | 4,013.00 | 0.07% | 4,337,068 |
| Sep 3, 2026 | 4,036.00 | 4,036.00 | 3,982.00 | 4,010.00 | 4,010.00 | -1.28% | 5,137,841 |
| Sep 2, 2026 | 4,122.00 | 4,122.00 | 4,024.00 | 4,062.00 | 4,062.00 | -1.93% | 707,453 |
| Sep 1, 2026 | 4,150.00 | 4,162.00 | 4,095.00 | 4,142.00 | 4,142.00 | -0.24% | 713,274 |
| Aug 31, 2026 | 4,070.00 | 4,211.00 | 4,070.00 | 4,152.00 | 4,152.00 | -1.45% | 300,953 |
| Aug 28, 2026 | 4,070.00 | 4,226.00 | 4,070.00 | 4,213.00 | 4,213.00 | 0.81% | 1,855,129 |
| Aug 27, 2026 | 4,153.00 | 4,201.00 | 4,089.00 | 4,179.00 | 4,179.00 | 0.70% | 1,103,369 |
| Aug 26, 2026 | 4,150.00 | 4,207.00 | 4,150.00 | 4,150.00 | 4,150.00 | -0.21% | 1,168,817 |
| Aug 25, 2026 | 4,157.00 | 4,248.00 | 4,157.00 | 4,205.00 | 4,158.76 | 0.02% | 1,661,530 |
| Aug 24, 2026 | 4,219.00 | 4,245.00 | 4,185.00 | 4,204.00 | 4,157.77 | -0.38% | 2,402,461 |
| Aug 21, 2026 | 4,246.00 | 4,265.00 | 4,211.00 | 4,220.00 | 4,173.59 | -0.73% | 3,084,143 |
| Aug 20, 2026 | 4,233.00 | 4,282.00 | 4,224.00 | 4,251.00 | 4,204.25 | -0.14% | 1,951,114 |
| Aug 19, 2026 | 4,251.00 | 4,269.00 | 4,212.00 | 4,257.00 | 4,210.19 | -0.42% | 1,410,093 |
| Aug 18, 2026 | 4,299.00 | 4,323.00 | 4,275.00 | 4,275.00 | 4,227.99 | -0.72% | 3,493,151 |
| Aug 17, 2026 | 4,363.00 | 4,363.00 | 4,306.00 | 4,306.00 | 4,258.65 | -0.25% | 1,204,413 |
| Aug 14, 2026 | 4,343.00 | 4,343.00 | 4,259.00 | 4,317.00 | 4,269.53 | -0.07% | 3,706,496 |
| Aug 13, 2026 | 4,347.00 | 4,358.00 | 4,302.00 | 4,320.00 | 4,272.49 | -0.62% | 1,566,465 |
| Aug 12, 2026 | 4,371.00 | 4,415.00 | 4,330.00 | 4,347.00 | 4,299.20 | -0.02% | 1,983,677 |
| Aug 11, 2026 | 4,345.00 | 4,369.00 | 4,314.00 | 4,348.00 | 4,300.19 | -0.64% | 1,196,033 |
| Aug 7, 2026 | 4,300.00 | 4,376.00 | 4,286.00 | 4,376.00 | 4,327.88 | 1.25% | 941,444 |
| Aug 6, 2026 | 4,455.00 | 4,461.00 | 4,248.00 | 4,322.00 | 4,274.47 | -3.29% | 2,241,486 |
| Aug 5, 2026 | 4,374.00 | 4,470.00 | 4,372.00 | 4,469.00 | 4,419.85 | 2.15% | 450,336 |
| Aug 4, 2026 | 4,400.00 | 4,400.00 | 4,328.00 | 4,375.00 | 4,326.89 | 0.34% | 808,214 |
| Aug 3, 2026 | 4,347.00 | 4,395.00 | 4,325.00 | 4,360.00 | 4,312.05 | 0.21% | 4,684,078 |
| Jul 31, 2026 | 4,356.00 | 4,373.00 | 4,319.00 | 4,351.00 | 4,303.15 | -0.07% | 1,600,889 |
| Jul 30, 2026 | 4,314.00 | 4,366.00 | 4,298.00 | 4,354.00 | 4,306.12 | 0.30% | 680,037 |
| Jul 29, 2026 | 4,332.00 | 4,345.00 | 4,256.00 | 4,341.00 | 4,293.26 | 0.51% | 1,201,310 |
| Jul 28, 2026 | 4,384.00 | 4,388.00 | 4,275.00 | 4,319.00 | 4,271.50 | -1.95% | 1,253,936 |
| Jul 27, 2026 | 4,371.00 | 4,422.00 | 4,343.00 | 4,405.00 | 4,356.56 | 1.45% | 6,029,809 |
| Jul 24, 2026 | 4,313.00 | 4,383.00 | 4,309.00 | 4,342.00 | 4,294.25 | 0.74% | 1,765,768 |
| Jul 23, 2026 | 4,292.00 | 4,320.00 | 4,249.00 | 4,310.00 | 4,262.60 | 0.07% | 3,326,363 |
| Jul 22, 2026 | 4,441.00 | 4,457.00 | 4,267.00 | 4,307.00 | 4,259.64 | -3.02% | 3,957,919 |
| Jul 21, 2026 | 4,499.00 | 4,499.00 | 4,395.00 | 4,441.00 | 4,392.16 | -0.80% | 1,033,831 |
| Jul 20, 2026 | 4,490.00 | 4,528.00 | 4,477.00 | 4,477.00 | 4,427.77 | -0.62% | 496,261 |
| Jul 17, 2026 | 4,522.00 | 4,546.00 | 4,496.00 | 4,505.00 | 4,455.46 | -0.90% | 1,464,259 |