JSE · QLT · stock
Quilter plc (QLT) stock price history
Every JSE trading session of Quilter plc from Jun 26, 2018 to Nov 13, 2026: 1,858 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
QLT adjusted close, 2018 to 2026
- ZAR 45.46
- All time high, 2026
- ZAR 45.68
- 52 week high, ZAR 37.20 low
- 1,858
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
QLT key facts
- Quilter plc (QLT) closed at ZAR 42.61 on Nov 13, 2026 on JSE.
- QLT's all time high close is ZAR 45.46, set on Jul 16, 2026; its all time low close is ZAR 16.94 on Oct 12, 2022.
- QLT's 52 week range is ZAR 37.20 to ZAR 45.68.
- QLT returned +4.5% over the year to Nov 13, 2026 and +16.4% over five years.
- Since Jun 26, 2018 QLT returned +36%, +3.7% a year compounded.
- QLT's deepest drawdown was -58.0% from Aug 10, 2021 to Oct 12, 2022.
- DataCedar holds 1,858 daily sessions of QLT history from Jun 26, 2018 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
QLT price chart, 2018 to 2026
QLT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.1% |
| 3 months | -1.4% |
| 6 months | +5.9% |
| Year to date | +2.7% |
| 1 year | +4.5% |
| 3 years | +114.1% |
| 5 years | +16.4% |
| 10 years | n/a |
| Since Jun 26, 2018 | +35.9% |
| Compound annual growth, 8.4 years | +3.7% |
QLT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 45.46 on Jul 16, 2026
- All time low close
- ZAR 16.94 on Oct 12, 2022
- 52 week high
- ZAR 45.68 on Jul 16, 2026
- 52 week low
- ZAR 37.20 on Mar 23, 2026
- Deepest drawdown
- -58.0% from Aug 10, 2021 to Oct 12, 2022, recovered Oct 9, 2025
- Best single session
- +15.2% on Aug 1, 2022
- Worst single session
- -15.4% on May 23, 2022
- Volatility, 1 year annualised
- 22.9%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2024, +47%
- Worst calendar year
- 2022, -49%
QLT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jun 26, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 40.85 | ZAR 45.68 | ZAR 37.20 | ZAR 42.61 | +5.1% | 364.3M | 186 |
| 2025 | ZAR 35.68 | ZAR 43.24 | ZAR 28.80 | ZAR 40.54 | +14.1% | 517.8M | 228 |
| 2024 | ZAR 23.92 | ZAR 36.29 | ZAR 22.71 | ZAR 35.53 | +46.5% | 437.9M | 231 |
| 2023 | ZAR 19.17 | ZAR 24.47 | ZAR 16.94 | ZAR 24.25 | +27.9% | 475.8M | 226 |
| 2022 | ZAR 36.27 | ZAR 38.88 | ZAR 16.58 | ZAR 18.97 | -48.5% | 647.8M | 198 |
| 2021 | ZAR 36.44 | ZAR 40.41 | ZAR 32.90 | ZAR 36.83 | +3.1% | 566.2M | 209 |
| 2020 | ZAR 35.08 | ZAR 40.52 | ZAR 23.22 | ZAR 35.72 | +4.1% | 792.2M | 220 |
| 2019 | ZAR 25.43 | ZAR 36.31 | ZAR 24.34 | ZAR 34.33 | +34.9% | 578.4M | 230 |
| 2018 | ZAR 31.72 | ZAR 32.83 | ZAR 23.14 | ZAR 25.45 | n/a | 480.3M | 130 |
QLT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 42.61 | +3.9% |
| October 2026 | ZAR 41.02 | +6.3% |
| September 2026 | ZAR 38.58 | -7.7% |
| August 2026 | ZAR 41.79 | -3.9% |
| July 2026 | ZAR 43.51 | +3.5% |
| June 2026 | ZAR 42.04 | -1.0% |
| May 2026 | ZAR 42.47 | +1.6% |
| April 2026 | ZAR 41.82 | +6.0% |
| March 2026 | ZAR 39.45 | -6.6% |
| February 2026 | ZAR 42.25 | -0.7% |
| January 2026 | ZAR 42.54 | +4.9% |
| December 2025 | ZAR 40.54 | -3.0% |
About the QLT data
Daily bars. 1,858 sessions from Jun 26, 2018 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 26, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AQLT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
QLT share price history
