Trematon Capital Investments Limited (JSE:TMT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 127.00
+2.00 (1.60%)
Sep 29, 2026, 12:30 PM SAST
JSE:TMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | - | 1.60% | 30,000 |
| Sep 28, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Sep 25, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 25,000 |
| Sep 23, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 760,000 |
| Sep 22, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 98,398 |
| Sep 21, 2026 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | - | 210,000 |
| Sep 18, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 4.17% | 78,930 |
| Sep 17, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Sep 16, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Sep 15, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | -2.44% | 11,317 |
| Sep 14, 2026 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | - | 350,000 |
| Sep 11, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Sep 10, 2026 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 0.82% | 47,981 |
| Sep 9, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Sep 8, 2026 | 122.00 | 124.00 | 122.00 | 122.00 | 122.00 | -0.81% | 27,029 |
| Sep 7, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 50,000 |
| Sep 4, 2026 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 2.50% | 635,940 |
| Sep 3, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Sep 2, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Sep 1, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 50,090 |
| Aug 31, 2026 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 3.45% | 98,957 |
| Aug 28, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 678 |
| Aug 27, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Aug 26, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Aug 25, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -4.92% | 808 |
| Aug 24, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Aug 21, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Aug 20, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Aug 19, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Aug 18, 2026 | 116.00 | 122.00 | 116.00 | 122.00 | 122.00 | 6.09% | 5,141 |
| Aug 17, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 14, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 13, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 12, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 11, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | 850 |
| Aug 7, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Aug 6, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | 8,132 |
| Aug 5, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 4, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 6,709 |
| Aug 3, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Jul 31, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Jul 30, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Jul 29, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Jul 28, 2026 | 115.00 | 126.00 | 115.00 | 116.00 | 116.00 | 2.65% | 393 |
| Jul 27, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Jul 24, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Jul 23, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Jul 22, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Jul 21, 2026 | 125.00 | 125.00 | 113.00 | 113.00 | 113.00 | -8.87% | 73,704 |
| Jul 20, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |