JSE · TMT · stock

Trematon Capital Investments Limited (TMT) stock price history

Every JSE trading session of Trematon Capital Investments Limited from Jan 4, 2000 to Sep 28, 2026: 6,842 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.

Get TMT data, free keyYear by year table

TMT adjusted close, 2000 to 2026

TMTTrematon Capital Investments Limited
ZAR 1.25+13.6% over one year
20052010201520202025
ZAR 4.75
All time high, 2000
ZAR 1.35
52 week high, ZAR 1.00 low
6,842
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

TMT key facts

  • Trematon Capital Investments Limited (TMT) closed at ZAR 1.25 on Sep 28, 2026 on JSE.
  • TMT's all time high close is ZAR 4.75, set on Nov 20, 2000; its all time low close is ZAR 0.0247 on Dec 20, 2024.
  • TMT's 52 week range is ZAR 1.00 to ZAR 1.35.
  • TMT returned +13.6% over the year to Sep 28, 2026 and -54.5% over five years.
  • Over ten years TMT returned -58%, -8.3% a year compounded.
  • TMT's deepest drawdown was -99.5% from Nov 20, 2000 to Dec 20, 2024.
  • DataCedar holds 6,842 daily sessions of TMT history from Jan 4, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

TMT price chart, 2000 to 2026

TMT adjusted close, Jan 4, 2000 to Sep 28, 2026ZAR 0.1485ZAR 0.4473ZAR 1.35ZAR 4.06200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TMT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+7.8%
3 months+12.6%
6 months+20.2%
Year to date+20.2%
1 year+13.6%
3 years-57.9%
5 years-54.5%
10 years-57.9%
Since Jan 4, 2000+14.8%
Compound annual growth, 26.7 years+0.5%

TMT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
ZAR 4.75 on Nov 20, 2000
All time low close
ZAR 0.0247 on Dec 20, 2024
52 week high
ZAR 1.35 on Nov 28, 2025
52 week low
ZAR 1.00 on Dec 4, 2025
Deepest drawdown
-99.5% from Nov 20, 2000 to Dec 20, 2024, not yet recovered
Best single session
+9,900% on Nov 18, 2024
Worst single session
-99.1% on Nov 11, 2024
Volatility, 1 year annualised
59.3%
Sessions closing higher, 1 year
16%
Best calendar year
2005, +219%
Worst calendar year
2001, -81%

TMT 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. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026ZAR 1.04ZAR 1.26ZAR 1.01ZAR 1.25+20.2%6.3M185
2025ZAR 2.54ZAR 2.99ZAR 1.00ZAR 1.04-59.0%8M250
2024ZAR 2.19ZAR 2.97ZAR 0.0247ZAR 2.54+4.2%6.5M250
2023ZAR 3.38ZAR 3.38ZAR 1.99ZAR 2.44-27.8%11.8M248
2022ZAR 2.63ZAR 3.81ZAR 2.63ZAR 3.38+6.4%2.6M250
2021ZAR 2.36ZAR 3.48ZAR 2.03ZAR 3.18+34.6%9.9M250
2020ZAR 2.61ZAR 2.68ZAR 1.50ZAR 2.36-9.5%13.9M252
2019ZAR 3.17ZAR 3.17ZAR 2.45ZAR 2.61-17.8%18.3M249
2018ZAR 2.97ZAR 3.46ZAR 2.72ZAR 3.17+6.7%16.4M250
2017ZAR 2.96ZAR 3.02ZAR 2.46ZAR 2.97+0.4%39M256
2016ZAR 3.79ZAR 3.81ZAR 2.58ZAR 2.96-21.9%7.9M261
2015ZAR 3.47ZAR 4.21ZAR 3.02ZAR 3.79+9.4%6.1M261
2014ZAR 3.91ZAR 4.80ZAR 3.02ZAR 3.47-11.4%1.1M261
2013ZAR 1.73ZAR 3.91ZAR 1.73ZAR 3.91+125.8%2.9M261
2012ZAR 1.63ZAR 1.88ZAR 1.39ZAR 1.73+6.1%3.9M261
2011ZAR 1.14ZAR 1.63ZAR 1.14ZAR 1.63+43.5%4.5M260
2010ZAR 0.7324ZAR 1.14ZAR 0.6928ZAR 1.14+55.4%15M261
2009ZAR 0.7918ZAR 0.7918ZAR 0.5444ZAR 0.7324-7.5%10.5M251
2008ZAR 1.88ZAR 1.88ZAR 0.6730ZAR 0.7918-57.9%9.2M253
2007ZAR 1.19ZAR 1.91ZAR 1.04ZAR 1.88+58.3%10.4M250
2006ZAR 1.14ZAR 1.39ZAR 0.7918ZAR 1.19+4.3%9.5M258
2005ZAR 0.3563ZAR 1.29ZAR 0.3563ZAR 1.14+219.4%28M260
2004ZAR 0.6334ZAR 0.7423ZAR 0.3266ZAR 0.3563-43.7%9.9M262
2003ZAR 0.2177ZAR 0.7126ZAR 0.0990ZAR 0.6334+190.9%23.3M261
2002ZAR 0.5741ZAR 0.6730ZAR 0.1485ZAR 0.2177-62.1%16.6M261
2001ZAR 2.97ZAR 3.22ZAR 0.3167ZAR 0.5741-80.7%30.9M261
2000ZAR 1.19ZAR 5.05ZAR 1.09ZAR 2.97n/a68.4M259

TMT monthly closes, last 12 months

MonthMonth end closeChange
September 2026ZAR 1.25+4.2%
August 2026ZAR 1.20+3.4%
July 2026ZAR 1.16+3.6%
June 2026ZAR 1.12+3.7%
May 2026ZAR 1.08-2.7%
April 2026ZAR 1.11+0.9%
March 2026ZAR 1.10+6.8%
February 2026ZAR 1.03-2.8%
January 2026ZAR 1.06+1.9%
December 2025ZAR 1.04-22.4%
November 2025ZAR 1.34+12.6%
October 2025ZAR 1.19+8.2%

About the TMT data

Daily bars. 6,842 sessions from Jan 4, 2000 to Sep 28, 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 18, 2026 forward, most recent session Sep 25, 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 Jan 4, 2000, 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/TMT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JSE

  • TFG The Foschini Group Limited
  • TGA Thungela Resources Limited
  • THA Tharisa plc
  • TKG Telkom SA SOC Ltd
  • TOP40 FTSE/JSE Top 40
  • TPC Transpaco Limited
  • TRL Trellidor Holdings Limited
  • TRU Truworths International Limited

Common questions

TMT share price history

Start with any symbol.

Start free