Quilter plc (JSE:QLT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,139.00
-82.00 (-1.94%)
Nov 6, 2026, 5:00 PM SAST
JSE:QLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,161.00 | 4,185.00 | 4,126.00 | 4,139.00 | 4,139.00 | -1.94% | 403,315 |
| Nov 5, 2026 | 4,170.00 | 4,283.00 | 4,170.00 | 4,221.00 | 4,221.00 | 1.20% | 298,802 |
| Nov 3, 2026 | 4,187.00 | 4,187.00 | 4,109.00 | 4,171.00 | 4,171.00 | 0.60% | 2,204,099 |
| Nov 2, 2026 | 4,127.00 | 4,155.00 | 4,096.00 | 4,146.00 | 4,146.00 | 1.07% | 480,153 |
| Oct 30, 2026 | 4,149.00 | 4,153.00 | 4,094.00 | 4,102.00 | 4,102.00 | -0.82% | 1,960,641 |
| Oct 29, 2026 | 4,144.00 | 4,144.00 | 4,066.00 | 4,136.00 | 4,136.00 | 0.95% | 873,429 |
| Oct 28, 2026 | 4,047.00 | 4,134.00 | 4,047.00 | 4,097.00 | 4,097.00 | 0.86% | 260,382 |
| Oct 27, 2026 | 4,100.00 | 4,105.00 | 4,062.00 | 4,062.00 | 4,062.00 | -0.93% | 269,519 |
| Oct 26, 2026 | 3,950.00 | 4,113.00 | 3,950.00 | 4,100.00 | 4,100.00 | 2.24% | 181,868 |
| Oct 23, 2026 | 4,005.00 | 4,040.00 | 3,986.00 | 4,010.00 | 4,010.00 | 0.30% | 650,982 |
| Oct 22, 2026 | 4,060.00 | 4,060.00 | 3,947.00 | 3,998.00 | 3,998.00 | -0.20% | 440,012 |
| Oct 21, 2026 | 4,000.00 | 4,160.00 | 3,977.00 | 4,006.00 | 4,006.00 | 1.16% | 1,098,919 |
| Oct 20, 2026 | 4,000.00 | 4,000.00 | 3,873.00 | 3,960.00 | 3,960.00 | 1.93% | 1,179,472 |
| Oct 19, 2026 | 3,973.00 | 3,973.00 | 3,885.00 | 3,885.00 | 3,885.00 | -2.14% | 544,440 |
| Oct 16, 2026 | 3,996.00 | 3,996.00 | 3,955.00 | 3,970.00 | 3,970.00 | 0.03% | 282,858 |
| Oct 15, 2026 | 3,854.00 | 3,969.00 | 3,849.00 | 3,969.00 | 3,969.00 | 2.43% | 342,846 |
| Oct 14, 2026 | 3,801.00 | 3,972.00 | 3,801.00 | 3,875.00 | 3,875.00 | -0.79% | 339,492 |
| Oct 13, 2026 | 3,900.00 | 3,925.00 | 3,877.00 | 3,906.00 | 3,906.00 | 0.39% | 2,941,254 |
| Oct 12, 2026 | 3,895.00 | 3,897.00 | 3,861.00 | 3,891.00 | 3,891.00 | 0.44% | 308,324 |
| Oct 9, 2026 | 3,856.00 | 3,892.00 | 3,831.00 | 3,874.00 | 3,874.00 | 1.20% | 1,011,244 |
| Oct 8, 2026 | 3,800.00 | 3,866.00 | 3,800.00 | 3,828.00 | 3,828.00 | -0.47% | 1,469,428 |
| Oct 7, 2026 | 3,845.00 | 3,905.00 | 3,826.00 | 3,846.00 | 3,846.00 | 0.13% | 546,681 |
| Oct 6, 2026 | 3,883.00 | 3,883.00 | 3,806.00 | 3,841.00 | 3,841.00 | -0.88% | 926,660 |
| Oct 5, 2026 | 3,850.00 | 3,890.00 | 3,837.00 | 3,875.00 | 3,875.00 | 1.04% | 845,142 |
| Oct 2, 2026 | 3,844.00 | 3,870.00 | 3,804.00 | 3,835.00 | 3,835.00 | -0.57% | 749,319 |
| Oct 1, 2026 | 3,854.00 | 3,923.00 | 3,844.00 | 3,857.00 | 3,857.00 | -0.82% | 912,626 |
| Sep 30, 2026 | 3,999.00 | 3,999.00 | 3,889.00 | 3,889.00 | 3,889.00 | 0.80% | 649,014 |
| Sep 29, 2026 | 3,906.00 | 3,922.00 | 3,854.00 | 3,858.00 | 3,858.00 | -1.15% | 3,813,940 |
| 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% | 662,010 |
| Sep 16, 2026 | 4,023.00 | 4,028.00 | 3,974.00 | 4,006.00 | 4,006.00 | -0.72% | 597,784 |
| Sep 15, 2026 | 4,039.00 | 4,047.00 | 3,972.00 | 4,035.00 | 4,035.00 | 0.42% | 1,247,028 |
| 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% | 835,452 |
| 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% | 1,458,617 |