Skip to main content
logo
Quilter plc (JSE:QLT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,247.00
+63.00 (1.51%)
At close: May 29, 2026

JSE:QLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20264,182.004,247.004,147.004,247.004,247.001.51%656,990
May 28, 20264,178.004,249.004,155.004,184.004,184.00-1.04%317,788
May 27, 20264,281.004,299.004,213.004,228.004,228.00-1.47%472,899
May 26, 20264,312.004,317.004,260.004,291.004,291.000.23%704,429
May 25, 20264,280.004,299.004,260.004,281.004,281.000.02%555,725
May 22, 20264,183.004,280.004,183.004,280.004,280.001.78%197,168
May 21, 20264,190.004,225.004,155.004,205.004,205.001.64%363,492
May 20, 20264,130.004,161.004,106.004,137.004,137.00-0.07%375,092
May 19, 20264,190.004,190.004,093.004,140.004,140.001.67%1,500,988
May 18, 20263,950.004,100.003,950.004,072.004,072.001.98%1,368,918
May 15, 20263,980.004,004.003,970.003,993.003,993.00-0.92%991,577
May 14, 20264,009.004,036.003,986.004,030.004,030.000.15%509,801
May 13, 20264,005.004,024.003,969.004,024.004,024.000.10%764,112
May 12, 20264,074.004,091.004,010.004,020.004,020.00-2.50%1,361,341
May 11, 20264,143.004,173.004,112.004,123.004,123.00-0.48%3,319,695
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, 20264,110.004,110.004,033.004,057.004,057.00-0.77%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