Trematon Capital Investments Limited (JSE:TMT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 119.00
+9.00 (8.18%)
Sep 16, 2025, 3:56 PM SAST
JSE:TMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | 49,415 |
| Aug 8, 2025 | 115.00 | 115.00 | 110.00 | 112.00 | 112.00 | -2.61% | 110,000 |
| Aug 7, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 6, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 5, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 17,544 |
| Aug 4, 2025 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | - | 70,781 |
| Aug 1, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jul 31, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -4.17% | 100,146 |
| Jul 30, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.69% | 10,630 |
| Jul 29, 2025 | 119.00 | 120.00 | 110.00 | 118.00 | 118.00 | -15.11% | 44,088 |
| Jul 28, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.72% | - |
| Jul 25, 2025 | 120.00 | 139.00 | 120.00 | 138.00 | 138.00 | 15.00% | 2,438 |
| Jul 24, 2025 | 110.00 | 120.00 | 110.00 | 120.00 | 120.00 | 3.45% | 30,310 |
| Jul 23, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -9.38% | 27,000 |
| Jul 22, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 9.40% | 3,291 |
| Jul 21, 2025 | 118.00 | 120.00 | 117.00 | 117.00 | 117.00 | -0.85% | 68,965 |
| Jul 18, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -5.60% | 67,000 |
| Jul 17, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 6.84% | 69 |
| Jul 16, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Jul 15, 2025 | 130.00 | 130.00 | 117.00 | 117.00 | 117.00 | 1.74% | 4,903 |
| Jul 14, 2025 | 120.00 | 130.00 | 115.00 | 115.00 | 115.00 | -2.54% | 50,069 |
| Jul 11, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -5.60% | 461 |
| Jul 10, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Jul 9, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.10% | 16,174 |
| Jul 8, 2025 | 120.00 | 130.00 | 120.00 | 129.00 | 129.00 | -0.77% | 46,183 |