Trematon Capital Investments Limited (JSE:TMT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 111.00
0.00 (0.00%)
Apr 28, 2026, 3:52 PM SAST
JSE:TMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Apr 23, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Apr 22, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Apr 21, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -10.48% | 24,310 |
| Apr 20, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Apr 17, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | 1,500 |
| Apr 16, 2026 | 115.00 | 125.00 | 115.00 | 125.00 | 125.00 | 8.70% | 255,613 |
| Apr 15, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 2,000 |
| Apr 14, 2026 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 3.60% | 5,079 |
| Apr 13, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Apr 10, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Apr 9, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Apr 8, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -3.48% | 24,966 |
| Apr 7, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 1,785 |
| Apr 2, 2026 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | - | 23,314 |
| Apr 1, 2026 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | 4.55% | 1,014 |
| Mar 31, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 33,680 |
| Mar 30, 2026 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 5.77% | 18,305 |
| Mar 27, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Mar 26, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Mar 25, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 32,689 |
| Mar 24, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Mar 23, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Mar 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Mar 19, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Mar 18, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | 20,000 |
| Mar 17, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Mar 16, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Mar 13, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 64,435 |
| Mar 12, 2026 | 113.00 | 113.00 | 103.00 | 103.00 | 103.00 | -1.90% | 3,790 |
| Mar 11, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Mar 10, 2026 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 0.96% | 3,576 |
| Mar 9, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Mar 6, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Mar 5, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Mar 4, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -10.34% | 19,999 |
| Mar 3, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 12.62% | 767 |
| Mar 2, 2026 | 119.00 | 119.00 | 103.00 | 103.00 | 103.00 | - | 21,455 |
| Feb 27, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 33,800 |
| Feb 26, 2026 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | -0.96% | 95,058 |
| Feb 25, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Feb 24, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Feb 23, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Feb 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Feb 19, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Feb 18, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 3,000 |
| Feb 17, 2026 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | 34,772 |
| Feb 16, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Feb 13, 2026 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | -3.77% | 397,460 |
| Feb 12, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 0.95% | 25,000 |
| Feb 11, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Feb 10, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | 91,766 |
| Feb 9, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -7.83% | 80,420 |
| Feb 6, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Feb 5, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Feb 4, 2026 | 106.00 | 115.00 | 106.00 | 115.00 | 115.00 | 8.49% | 8,000 |
| Feb 3, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | - | 98,313 |
| Feb 2, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Jan 30, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | 2,000 |
| Jan 29, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jan 28, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 10,000 |
| Jan 27, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jan 26, 2026 | 115.00 | 115.00 | 105.00 | 105.00 | 105.00 | - | 11,100 |
| Jan 23, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jan 22, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jan 21, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jan 20, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 131,681 |
| Jan 19, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jan 16, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -2.78% | 1,500 |
| Jan 15, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Jan 14, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 40,000 |
| Jan 13, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | 1,706 |
| Jan 12, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jan 9, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jan 8, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.73% | 1,600 |
| Jan 7, 2026 | 104.00 | 110.00 | 104.00 | 110.00 | 110.00 | - | 5,385 |
| Jan 6, 2026 | 104.00 | 110.00 | 104.00 | 110.00 | 110.00 | 5.77% | 6,651 |
| Jan 5, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Jan 2, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Dec 31, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Dec 30, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Dec 29, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | - | 3,922 |
| Dec 24, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Dec 23, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 8,785 |
| Dec 22, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Dec 19, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Dec 18, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 450 |
| Dec 17, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | 12,600 |
| Dec 15, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 11,421 |
| Dec 12, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 37,900 |
| Dec 11, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -12.61% | 1,523 |
| Dec 10, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Dec 9, 2025 | 103.00 | 119.00 | 103.00 | 119.00 | 119.00 | 15.53% | 63,061 |
| Dec 8, 2025 | 103.00 | 110.00 | 100.00 | 103.00 | 103.00 | -7.21% | 1,037,134 |
| Dec 5, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 11.00% | 52,000 |
| Dec 4, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -23.08% | 6,000 |
| Dec 3, 2025 | 115.00 | 130.00 | 115.00 | 130.00 | 130.00 | 13.04% | 9,000 |
| Dec 2, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 25,650 |
| Dec 1, 2025 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | -13.43% | 121,697 |
| Nov 28, 2025 | 134.00 | 135.00 | 134.00 | 134.00 | 134.00 | - | 359,430 |