Stadio Holdings Limited (JSE:SDO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 946.00
-44.00 (-4.44%)
Aug 29, 2025, 5:00 PM SAST
Stadio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,000.00 | 1,025.00 | 946.00 | 946.00 | 946.00 | -4.54% | 238,117 |
| Aug 28, 2025 | 971.00 | 1,000.00 | 971.00 | 991.00 | 991.00 | 1.95% | 570,657 |
| Aug 27, 2025 | 951.00 | 990.00 | 951.00 | 972.00 | 972.00 | 0.31% | 675,109 |
| Aug 26, 2025 | 998.00 | 998.00 | 955.00 | 969.00 | 969.00 | -3.10% | 128,809 |
| Aug 25, 2025 | 930.00 | 1,000.00 | 920.00 | 1,000.00 | 1,000.00 | 8.58% | 163,010 |
| Aug 22, 2025 | 913.00 | 921.00 | 888.00 | 921.00 | 921.00 | 2.45% | 209,660 |
| Aug 21, 2025 | 899.00 | 904.00 | 887.00 | 899.00 | 899.00 | -0.11% | 99,534 |
| Aug 20, 2025 | 880.00 | 900.00 | 877.00 | 900.00 | 900.00 | 2.39% | 148,564 |
| Aug 19, 2025 | 890.00 | 890.00 | 877.00 | 879.00 | 879.00 | -0.34% | 94,085 |
| Aug 18, 2025 | 882.00 | 900.00 | 882.00 | 882.00 | 882.00 | -0.90% | 162,047 |
| Aug 15, 2025 | 889.00 | 898.00 | 873.00 | 890.00 | 890.00 | 1.71% | 130,062 |
| Aug 14, 2025 | 880.00 | 898.00 | 875.00 | 875.00 | 875.00 | -1.46% | 201,533 |
| Aug 13, 2025 | 890.00 | 892.00 | 881.00 | 888.00 | 888.00 | -0.11% | 62,103 |
| Aug 12, 2025 | 880.00 | 890.00 | 878.00 | 889.00 | 889.00 | 0.91% | 175,749 |
| Aug 11, 2025 | 885.00 | 890.00 | 871.00 | 881.00 | 881.00 | -0.68% | 139,930 |
| Aug 8, 2025 | 875.00 | 890.00 | 875.00 | 887.00 | 887.00 | 1.26% | 18,119 |
| Aug 7, 2025 | 876.00 | 884.00 | 875.00 | 876.00 | 876.00 | -1.02% | 71,635 |
| Aug 6, 2025 | 888.00 | 888.00 | 875.00 | 885.00 | 885.00 | 0.91% | 62,747 |
| Aug 5, 2025 | 887.00 | 890.00 | 875.00 | 877.00 | 877.00 | -1.24% | 114,866 |
| Aug 4, 2025 | 893.00 | 893.00 | 876.00 | 888.00 | 888.00 | 0.79% | 133,755 |
| Aug 1, 2025 | 884.00 | 900.00 | 875.00 | 881.00 | 881.00 | 0.92% | 384,387 |
| Jul 31, 2025 | 866.00 | 884.00 | 866.00 | 873.00 | 873.00 | -0.46% | 137,244 |
| Jul 30, 2025 | 881.00 | 887.00 | 875.00 | 877.00 | 877.00 | -0.23% | 92,848 |
| Jul 29, 2025 | 893.00 | 894.00 | 875.00 | 879.00 | 879.00 | -0.68% | 116,259 |
| Jul 28, 2025 | 875.00 | 890.00 | 875.00 | 885.00 | 885.00 | 0.91% | 62,522 |
| Jul 25, 2025 | 890.00 | 890.00 | 877.00 | 877.00 | 877.00 | -1.02% | 123,729 |
| Jul 24, 2025 | 877.00 | 890.00 | 875.00 | 886.00 | 886.00 | -0.45% | 173,283 |
| Jul 23, 2025 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 1.60% | 60,906 |
| Jul 22, 2025 | 885.00 | 897.00 | 875.00 | 876.00 | 876.00 | -1.24% | 103,457 |
| Jul 21, 2025 | 880.00 | 888.00 | 875.00 | 887.00 | 887.00 | 0.91% | 101,307 |
| Jul 18, 2025 | 882.00 | 898.00 | 875.00 | 879.00 | 879.00 | -0.57% | 66,840 |
| Jul 17, 2025 | 870.00 | 894.00 | 870.00 | 884.00 | 884.00 | 1.14% | 29,104 |
| Jul 16, 2025 | 885.00 | 885.00 | 870.00 | 874.00 | 874.00 | -0.79% | 211,749 |
| Jul 15, 2025 | 873.00 | 894.00 | 873.00 | 881.00 | 881.00 | 1.03% | 96,472 |
| Jul 14, 2025 | 870.00 | 879.00 | 868.00 | 872.00 | 872.00 | -0.46% | 335,431 |
| Jul 11, 2025 | 917.00 | 925.00 | 876.00 | 876.00 | 876.00 | -4.58% | 369,176 |
| Jul 10, 2025 | 908.00 | 925.00 | 907.00 | 918.00 | 918.00 | 0.88% | 325,341 |
| Jul 9, 2025 | 890.00 | 913.00 | 890.00 | 910.00 | 910.00 | 0.66% | 195,038 |
| Jul 8, 2025 | 900.00 | 904.00 | 890.00 | 904.00 | 904.00 | 0.33% | 351,578 |
| Jul 7, 2025 | 900.00 | 904.00 | 889.00 | 901.00 | 901.00 | 0.33% | 98,230 |
| Jul 4, 2025 | 899.00 | 900.00 | 882.00 | 898.00 | 898.00 | 0.67% | 644,834 |
| Jul 3, 2025 | 892.00 | 904.00 | 872.00 | 892.00 | 892.00 | 0.11% | 541,065 |
| Jul 2, 2025 | 882.00 | 892.00 | 870.00 | 891.00 | 891.00 | 2.65% | 39,871 |
| Jul 1, 2025 | 871.00 | 880.00 | 865.00 | 868.00 | 868.00 | -0.80% | 1,265,829 |
| Jun 30, 2025 | 884.00 | 899.00 | 875.00 | 875.00 | 875.00 | -1.69% | 16,211,165 |
| Jun 27, 2025 | 890.00 | 899.00 | 875.00 | 890.00 | 890.00 | 2.53% | 291,397 |
| Jun 26, 2025 | 874.00 | 889.00 | 846.00 | 868.00 | 868.00 | 1.05% | 368,191 |
| Jun 25, 2025 | 875.00 | 875.00 | 849.00 | 859.00 | 859.00 | -0.92% | 148,792 |
| Jun 24, 2025 | 875.00 | 880.00 | 852.00 | 867.00 | 867.00 | -0.57% | 75,746 |
| Jun 23, 2025 | 880.00 | 892.00 | 865.00 | 872.00 | 872.00 | 1.04% | 20,635 |