Quilter plc (JSE:QLT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,056.00
-121.00 (-2.90%)
At close: Jun 19, 2026
JSE:QLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4,141.00 | 4,158.00 | 4,092.00 | 4,093.00 | - | -2.01% | 227,293 |
| 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 |
| Jun 8, 2026 | 4,159.00 | 4,209.00 | 4,157.00 | 4,188.00 | 4,188.00 | -0.57% | 867,521 |
| Jun 5, 2026 | 4,173.00 | 4,237.00 | 4,170.00 | 4,212.00 | 4,212.00 | 1.25% | 259,529 |
| Jun 4, 2026 | 4,145.00 | 4,197.00 | 4,115.00 | 4,160.00 | 4,160.00 | 0.41% | 677,848 |
| Jun 3, 2026 | 4,176.00 | 4,189.00 | 4,099.00 | 4,143.00 | 4,143.00 | -1.40% | 414,539 |
| Jun 2, 2026 | 4,215.00 | 4,257.00 | 4,198.00 | 4,202.00 | 4,202.00 | 0.10% | 571,723 |
| Jun 1, 2026 | 4,234.00 | 4,240.00 | 4,172.00 | 4,198.00 | 4,198.00 | -1.15% | 432,453 |
| May 29, 2026 | 4,182.00 | 4,247.00 | 4,147.00 | 4,247.00 | 4,247.00 | 1.51% | 656,990 |
| May 28, 2026 | 4,178.00 | 4,249.00 | 4,155.00 | 4,184.00 | 4,184.00 | -1.04% | 317,788 |
| May 27, 2026 | 4,281.00 | 4,299.00 | 4,213.00 | 4,228.00 | 4,228.00 | -1.47% | 472,899 |
| May 26, 2026 | 4,312.00 | 4,317.00 | 4,260.00 | 4,291.00 | 4,291.00 | 0.23% | 704,429 |
| May 25, 2026 | 4,280.00 | 4,299.00 | 4,260.00 | 4,281.00 | 4,281.00 | 0.02% | 555,725 |
| May 22, 2026 | 4,183.00 | 4,280.00 | 4,183.00 | 4,280.00 | 4,280.00 | 1.78% | 197,168 |
| May 21, 2026 | 4,190.00 | 4,225.00 | 4,155.00 | 4,205.00 | 4,205.00 | 1.64% | 363,492 |
| May 20, 2026 | 4,130.00 | 4,161.00 | 4,106.00 | 4,137.00 | 4,137.00 | -0.07% | 375,092 |
| May 19, 2026 | 4,190.00 | 4,190.00 | 4,093.00 | 4,140.00 | 4,140.00 | 1.67% | 1,500,988 |
| May 18, 2026 | 3,950.00 | 4,100.00 | 3,950.00 | 4,072.00 | 4,072.00 | 1.98% | 1,368,918 |
| May 15, 2026 | 3,980.00 | 4,004.00 | 3,970.00 | 3,993.00 | 3,993.00 | -0.92% | 991,577 |
| May 14, 2026 | 4,009.00 | 4,036.00 | 3,986.00 | 4,030.00 | 4,030.00 | 0.15% | 509,801 |
| May 13, 2026 | 4,005.00 | 4,024.00 | 3,969.00 | 4,024.00 | 4,024.00 | 0.10% | 764,112 |
| May 12, 2026 | 4,074.00 | 4,091.00 | 4,010.00 | 4,020.00 | 4,020.00 | -2.50% | 1,361,341 |
| May 11, 2026 | 4,143.00 | 4,173.00 | 4,112.00 | 4,123.00 | 4,123.00 | -0.48% | 3,319,695 |
| May 8, 2026 | 4,130.00 | 4,184.00 | 4,125.00 | 4,143.00 | 4,143.00 | -0.46% | 693,140 |
| May 7, 2026 | 4,204.00 | 4,208.00 | 4,119.00 | 4,162.00 | 4,162.00 | 0.07% | 1,089,105 |
| May 6, 2026 | 4,138.00 | 4,206.00 | 4,133.00 | 4,159.00 | 4,159.00 | 1.12% | 1,091,454 |
| May 5, 2026 | 4,139.00 | 4,199.00 | 4,096.00 | 4,113.00 | 4,113.00 | -1.51% | 1,167,423 |
| May 4, 2026 | 4,228.00 | 4,246.00 | 4,157.00 | 4,176.00 | 4,176.00 | -0.14% | 1,170,185 |
| Apr 30, 2026 | 4,040.00 | 4,212.00 | 4,017.00 | 4,182.00 | 4,182.00 | 2.75% | 2,995,880 |
| Apr 29, 2026 | 4,146.00 | 4,146.00 | 4,069.00 | 4,070.00 | 4,070.00 | -1.12% | 5,275,204 |
| Apr 28, 2026 | 4,220.00 | 4,220.00 | 4,086.00 | 4,116.00 | 4,116.00 | 0.27% | 2,139,019 |
| Apr 24, 2026 | 4,182.00 | 4,182.00 | 4,079.00 | 4,105.00 | 4,105.00 | -1.68% | 3,207,936 |
| Apr 23, 2026 | 4,204.00 | 4,236.00 | 4,160.00 | 4,175.00 | 4,175.00 | -1.04% | 1,081,013 |
| Apr 22, 2026 | 4,064.00 | 4,258.00 | 4,064.00 | 4,219.00 | 4,219.00 | 5.08% | 2,187,124 |
| Apr 21, 2026 | 4,038.00 | 4,038.00 | 3,934.00 | 4,015.00 | 4,015.00 | -0.37% | 2,196,760 |
| Apr 20, 2026 | 4,058.00 | 4,059.00 | 4,013.00 | 4,030.00 | 4,030.00 | -0.74% | 323,306 |
| Apr 17, 2026 | 4,004.00 | 4,073.00 | 3,992.00 | 4,060.00 | 4,060.00 | 1.20% | 734,979 |
| Apr 16, 2026 | 4,032.00 | 4,040.00 | 4,003.00 | 4,012.00 | 4,012.00 | -1.11% | 273,005 |
| Apr 15, 2026 | 4,110.00 | 4,110.00 | 4,033.00 | 4,057.00 | 4,057.00 | -0.77% | 334,434 |
| Apr 14, 2026 | 4,148.00 | 4,184.00 | 4,119.00 | 4,183.00 | 4,088.33 | 1.58% | 816,746 |
| Apr 13, 2026 | 4,110.00 | 4,118.00 | 4,045.00 | 4,118.00 | 4,024.80 | 1.78% | 170,087 |
| Apr 10, 2026 | 4,042.00 | 4,095.00 | 4,030.00 | 4,046.00 | 3,954.43 | 0.50% | 240,472 |
| Apr 9, 2026 | 4,110.00 | 4,110.00 | 3,996.00 | 4,026.00 | 3,934.88 | -0.62% | 108,084 |
| Apr 8, 2026 | 4,035.00 | 4,101.00 | 4,035.00 | 4,051.00 | 3,959.32 | 2.90% | 1,364,344 |