Quilter plc (JSE:QLT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,497.00
-8.00 (-0.18%)
Last updated: Jul 20, 2026, 10:23 AM SAST
JSE:QLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |