Quilter plc (JSE:QLT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,237.00
-20.00 (-0.47%)
Last updated: Aug 20, 2026, 9:17 AM SAST
JSE:QLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4,251.00 | 4,269.00 | 4,212.00 | 4,257.00 | 4,257.00 | -0.42% | 1,406,071 |
| Aug 18, 2026 | 4,299.00 | 4,323.00 | 4,275.00 | 4,275.00 | 4,275.00 | -0.72% | 1,267,531 |
| Aug 17, 2026 | 4,363.00 | 4,363.00 | 4,306.00 | 4,306.00 | 4,306.00 | -0.25% | 1,204,413 |
| Aug 14, 2026 | 4,343.00 | 4,343.00 | 4,259.00 | 4,317.00 | 4,317.00 | -0.07% | 3,551,050 |
| Aug 13, 2026 | 4,347.00 | 4,358.00 | 4,302.00 | 4,320.00 | 4,320.00 | -0.62% | 1,544,837 |
| Aug 12, 2026 | 4,371.00 | 4,415.00 | 4,330.00 | 4,347.00 | 4,347.00 | -0.02% | 1,983,677 |
| Aug 11, 2026 | 4,345.00 | 4,369.00 | 4,314.00 | 4,348.00 | 4,348.00 | -0.64% | 1,196,033 |
| Aug 7, 2026 | 4,300.00 | 4,376.00 | 4,286.00 | 4,376.00 | 4,376.00 | 1.25% | 941,444 |
| Aug 6, 2026 | 4,455.00 | 4,461.00 | 4,248.00 | 4,322.00 | 4,322.00 | -3.29% | 2,241,486 |
| Aug 5, 2026 | 4,374.00 | 4,470.00 | 4,372.00 | 4,469.00 | 4,469.00 | 2.15% | 450,336 |
| Aug 4, 2026 | 4,400.00 | 4,400.00 | 4,328.00 | 4,375.00 | 4,375.00 | 0.34% | 808,214 |
| Aug 3, 2026 | 4,347.00 | 4,395.00 | 4,325.00 | 4,360.00 | 4,360.00 | 0.21% | 4,684,078 |
| Jul 31, 2026 | 4,356.00 | 4,373.00 | 4,319.00 | 4,351.00 | 4,351.00 | -0.07% | 1,600,889 |
| Jul 30, 2026 | 4,314.00 | 4,366.00 | 4,298.00 | 4,354.00 | 4,354.00 | 0.30% | 680,037 |
| Jul 29, 2026 | 4,332.00 | 4,345.00 | 4,256.00 | 4,341.00 | 4,341.00 | 0.51% | 1,201,310 |
| Jul 28, 2026 | 4,384.00 | 4,388.00 | 4,275.00 | 4,319.00 | 4,319.00 | -1.95% | 1,253,936 |
| Jul 27, 2026 | 4,371.00 | 4,422.00 | 4,343.00 | 4,405.00 | 4,405.00 | 1.45% | 5,707,762 |
| Jul 24, 2026 | 4,313.00 | 4,383.00 | 4,309.00 | 4,342.00 | 4,342.00 | 0.74% | 1,765,768 |
| Jul 23, 2026 | 4,292.00 | 4,320.00 | 4,249.00 | 4,310.00 | 4,310.00 | 0.07% | 3,326,363 |
| Jul 22, 2026 | 4,441.00 | 4,457.00 | 4,267.00 | 4,307.00 | 4,307.00 | -3.02% | 3,957,919 |
| Jul 21, 2026 | 4,499.00 | 4,499.00 | 4,395.00 | 4,441.00 | 4,441.00 | -0.80% | 1,033,831 |
| Jul 20, 2026 | 4,490.00 | 4,528.00 | 4,477.00 | 4,477.00 | 4,477.00 | -0.62% | 496,261 |
| Jul 17, 2026 | 4,522.00 | 4,546.00 | 4,496.00 | 4,505.00 | 4,505.00 | -0.90% | 1,464,259 |
| Jul 16, 2026 | 4,568.00 | 4,569.00 | 4,512.00 | 4,546.00 | 4,546.00 | 0.29% | 736,455 |
| Jul 15, 2026 | 4,514.00 | 4,555.00 | 4,462.00 | 4,533.00 | 4,533.00 | 0.31% | 546,882 |
| Jul 14, 2026 | 4,453.00 | 4,519.00 | 4,416.00 | 4,519.00 | 4,519.00 | 2.12% | 1,386,009 |
| Jul 13, 2026 | 4,384.00 | 4,425.00 | 4,349.00 | 4,425.00 | 4,425.00 | 1.05% | 534,178 |
| Jul 10, 2026 | 4,545.00 | 4,545.00 | 4,272.00 | 4,379.00 | 4,379.00 | -0.48% | 4,028,847 |
| Jul 9, 2026 | 4,423.00 | 4,457.00 | 4,338.00 | 4,400.00 | 4,400.00 | -0.54% | 992,219 |
| Jul 8, 2026 | 4,434.00 | 4,477.00 | 4,324.00 | 4,424.00 | 4,424.00 | -0.94% | 2,734,896 |
| Jul 7, 2026 | 4,519.00 | 4,530.00 | 4,447.00 | 4,466.00 | 4,466.00 | -0.98% | 284,928 |
| Jul 6, 2026 | 4,424.00 | 4,516.00 | 4,424.00 | 4,510.00 | 4,510.00 | 2.94% | 5,164,426 |
| Jul 3, 2026 | 4,327.00 | 4,413.00 | 4,313.00 | 4,381.00 | 4,381.00 | 1.79% | 3,282,909 |
| Jul 2, 2026 | 4,212.00 | 4,330.00 | 4,212.00 | 4,304.00 | 4,304.00 | 2.16% | 4,792,038 |
| Jul 1, 2026 | 4,207.00 | 4,270.00 | 4,185.00 | 4,213.00 | 4,213.00 | 0.21% | 1,290,241 |
| Jun 30, 2026 | 4,150.00 | 4,212.00 | 4,136.00 | 4,204.00 | 4,204.00 | 2.11% | 4,459,864 |
| Jun 29, 2026 | 4,131.00 | 4,198.00 | 4,117.00 | 4,117.00 | 4,117.00 | - | 3,942,135 |
| Jun 26, 2026 | 4,134.00 | 4,166.00 | 4,086.00 | 4,117.00 | 4,117.00 | -0.77% | 3,820,305 |
| Jun 25, 2026 | 4,140.00 | 4,203.00 | 4,136.00 | 4,149.00 | 4,149.00 | 0.34% | 1,386,853 |
| Jun 24, 2026 | 4,211.00 | 4,215.00 | 4,086.00 | 4,135.00 | 4,135.00 | -1.55% | 2,951,550 |
| Jun 23, 2026 | 4,094.00 | 4,225.00 | 4,087.00 | 4,200.00 | 4,200.00 | 0.96% | 3,454,058 |
| Jun 22, 2026 | 4,099.00 | 4,186.00 | 4,084.00 | 4,160.00 | 4,160.00 | 2.56% | 2,236,843 |
| Jun 19, 2026 | 4,141.00 | 4,158.00 | 4,056.00 | 4,056.00 | 4,056.00 | -2.90% | 3,059,104 |
| Jun 18, 2026 | 4,071.00 | 4,229.00 | 4,071.00 | 4,177.00 | 4,177.00 | -0.07% | 635,903 |
| Jun 17, 2026 | 4,244.00 | 4,255.00 | 4,167.00 | 4,180.00 | 4,180.00 | -0.78% | 166,541 |
| Jun 15, 2026 | 4,232.00 | 4,299.00 | 4,205.00 | 4,213.00 | 4,213.00 | -0.14% | 602,615 |
| Jun 12, 2026 | 4,181.00 | 4,234.00 | 4,179.00 | 4,219.00 | 4,219.00 | 1.88% | 1,721,997 |
| Jun 11, 2026 | 4,119.00 | 4,158.00 | 4,103.00 | 4,141.00 | 4,141.00 | 0.39% | 910,299 |
| Jun 10, 2026 | 4,125.00 | 4,151.00 | 4,099.00 | 4,125.00 | 4,125.00 | -0.75% | 1,417,281 |
| Jun 9, 2026 | 4,203.00 | 4,228.00 | 4,156.00 | 4,156.00 | 4,156.00 | -0.76% | 335,521 |