Trematon Capital Investments Limited (JSE:TMT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 119.00
+9.00 (8.18%)
Oct 21, 2025, 4:17 PM SAST
JSE:TMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 8.18% | 1,899 |
| Oct 20, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 17, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 16, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2.80% | 2,000 |
| Oct 15, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | - | 28,990 |
| Oct 14, 2025 | 115.00 | 115.00 | 107.00 | 107.00 | 107.00 | -8.55% | 3,815 |
| Oct 13, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Oct 10, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 400 |
| Oct 9, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 800 |
| Oct 8, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 20,120 |
| Oct 7, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 2,928 |
| Oct 6, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 3,460 |
| Oct 3, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 6.36% | 20,000 |
| Oct 2, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 1, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.85% | - |
| Sep 30, 2025 | 105.00 | 117.00 | 105.00 | 108.00 | 108.00 | -1.82% | 21,587 |
| Sep 29, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Sep 26, 2025 | 115.00 | 115.00 | 100.00 | 109.00 | 109.00 | -0.91% | 78,571 |
| Sep 25, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Sep 23, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Sep 22, 2025 | 117.00 | 117.00 | 110.00 | 111.00 | 111.00 | -6.72% | 41,008 |
| Sep 19, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Sep 18, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Sep 17, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Sep 16, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 8.18% | 1,127 |
| Sep 15, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 29,640 |
| Sep 12, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 10,000 |
| Sep 11, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -11.29% | 30,000 |
| Sep 10, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.64% | - |
| Sep 9, 2025 | 110.00 | 124.00 | 110.00 | 122.00 | 122.00 | -1.61% | 42,338 |
| Sep 8, 2025 | 110.00 | 124.00 | 110.00 | 124.00 | 124.00 | 3.33% | 11,718 |
| Sep 5, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Sep 4, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Sep 3, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 8.11% | 12,000 |
| Sep 2, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | 11,358 |
| Sep 1, 2025 | 124.00 | 124.00 | 110.00 | 110.00 | 110.00 | - | 3,171 |
| Aug 29, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 45,722 |
| Aug 28, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Aug 27, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.35% | 30,000 |
| Aug 26, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | 1,142 |
| Aug 25, 2025 | 110.00 | 124.00 | 110.00 | 118.00 | 118.00 | 7.27% | 14,594 |
| Aug 22, 2025 | 120.00 | 127.00 | 110.00 | 110.00 | 110.00 | -6.78% | 1,325 |
| Aug 21, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | 1,116 |
| Aug 20, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 800 |
| Aug 19, 2025 | 110.00 | 119.00 | 110.00 | 119.00 | 119.00 | -0.83% | 213,072 |
| Aug 18, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Aug 15, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 17 |
| Aug 14, 2025 | 127.00 | 127.00 | 120.00 | 120.00 | 120.00 | 9.09% | 332 |
| Aug 13, 2025 | 110.00 | 110.00 | 101.00 | 110.00 | 110.00 | 0.92% | 37,000 |
| Aug 12, 2025 | 100.00 | 110.00 | 100.00 | 109.00 | 109.00 | -0.91% | 46,012 |