Stadio Holdings Limited (JSE:SDO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,164.00
+49.00 (4.39%)
Mar 18, 2026, 4:28 PM SAST
Stadio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1,072.00 | 1,137.00 | 1,058.00 | 1,115.00 | 1,115.00 | 3.72% | 1,697,638 |
| Mar 16, 2026 | 1,098.00 | 1,114.00 | 1,075.00 | 1,075.00 | 1,075.00 | -2.89% | 201,791 |
| Mar 13, 2026 | 1,140.00 | 1,140.00 | 1,095.00 | 1,107.00 | 1,107.00 | 0.27% | 748,718 |
| Mar 12, 2026 | 1,107.00 | 1,111.00 | 1,095.00 | 1,104.00 | 1,104.00 | -2.04% | 372,771 |
| Mar 11, 2026 | 1,128.00 | 1,142.00 | 1,110.00 | 1,127.00 | 1,127.00 | -0.09% | 94,823 |
| Mar 10, 2026 | 1,115.00 | 1,149.00 | 1,100.00 | 1,128.00 | 1,128.00 | 1.17% | 266,627 |
| Mar 9, 2026 | 1,164.00 | 1,200.00 | 1,086.00 | 1,115.00 | 1,115.00 | -3.04% | 332,438 |
| Mar 6, 2026 | 1,168.00 | 1,217.00 | 1,140.00 | 1,150.00 | 1,150.00 | -1.54% | 2,278,457 |
| Mar 5, 2026 | 1,120.00 | 1,168.00 | 1,081.00 | 1,168.00 | 1,168.00 | 8.15% | 591,452 |
| Mar 4, 2026 | 1,050.00 | 1,129.00 | 1,043.00 | 1,080.00 | 1,080.00 | 1.89% | 2,345,940 |
| Mar 3, 2026 | 1,125.00 | 1,125.00 | 1,051.00 | 1,060.00 | 1,060.00 | -3.99% | 835,417 |
| Mar 2, 2026 | 1,107.00 | 1,130.00 | 1,100.00 | 1,104.00 | 1,104.00 | -1.69% | 275,260 |
| Feb 27, 2026 | 1,130.00 | 1,139.00 | 1,110.00 | 1,123.00 | 1,123.00 | -0.97% | 100,531 |
| Feb 26, 2026 | 1,115.00 | 1,134.00 | 1,100.00 | 1,134.00 | 1,134.00 | 1.70% | 187,273 |
| Feb 25, 2026 | 1,120.00 | 1,135.00 | 1,107.00 | 1,115.00 | 1,115.00 | -2.11% | 234,483 |
| Feb 24, 2026 | 1,145.00 | 1,170.00 | 1,129.00 | 1,139.00 | 1,139.00 | -0.52% | 150,349 |
| Feb 23, 2026 | 1,100.00 | 1,169.00 | 1,072.00 | 1,145.00 | 1,145.00 | 4.85% | 955,161 |
| Feb 20, 2026 | 1,189.00 | 1,189.00 | 1,073.00 | 1,092.00 | 1,092.00 | -2.50% | 773,295 |
| Feb 19, 2026 | 1,172.00 | 1,172.00 | 1,120.00 | 1,120.00 | 1,120.00 | -2.61% | 436,691 |
| Feb 18, 2026 | 1,185.00 | 1,186.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.09% | 541,939 |
| Feb 17, 2026 | 1,187.00 | 1,187.00 | 1,137.00 | 1,149.00 | 1,149.00 | 1.06% | 88,352 |
| Feb 16, 2026 | 1,137.00 | 1,155.00 | 1,135.00 | 1,137.00 | 1,137.00 | 0.53% | 175,297 |
| Feb 13, 2026 | 1,239.00 | 1,239.00 | 1,115.00 | 1,131.00 | 1,131.00 | -5.67% | 265,987 |
| Feb 12, 2026 | 1,205.00 | 1,237.00 | 1,199.00 | 1,199.00 | 1,199.00 | -1.15% | 146,552 |
| Feb 11, 2026 | 1,233.00 | 1,242.00 | 1,182.00 | 1,213.00 | 1,213.00 | -2.26% | 686,563 |
| Feb 10, 2026 | 1,180.00 | 1,260.00 | 1,179.00 | 1,241.00 | 1,241.00 | 3.85% | 338,877 |
| Feb 9, 2026 | 1,215.00 | 1,220.00 | 1,174.00 | 1,195.00 | 1,195.00 | -1.73% | 197,036 |
| Feb 6, 2026 | 1,236.00 | 1,259.00 | 1,216.00 | 1,216.00 | 1,216.00 | -1.54% | 252,556 |
| Feb 5, 2026 | 1,216.00 | 1,259.00 | 1,216.00 | 1,235.00 | 1,235.00 | 1.23% | 695,495 |
| Feb 4, 2026 | 1,204.00 | 1,259.00 | 1,204.00 | 1,220.00 | 1,220.00 | 0.83% | 254,840 |
| Feb 3, 2026 | 1,226.00 | 1,245.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.82% | 397,795 |
| Feb 2, 2026 | 1,212.00 | 1,249.00 | 1,202.00 | 1,220.00 | 1,220.00 | - | 224,800 |
| Jan 30, 2026 | 1,260.00 | 1,260.00 | 1,200.00 | 1,220.00 | 1,220.00 | -2.94% | 356,536 |
| Jan 29, 2026 | 1,277.00 | 1,282.00 | 1,251.00 | 1,257.00 | 1,257.00 | -0.55% | 887,202 |
| Jan 28, 2026 | 1,301.00 | 1,301.00 | 1,264.00 | 1,264.00 | 1,264.00 | -1.10% | 55,644 |
| Jan 27, 2026 | 1,251.00 | 1,290.00 | 1,250.00 | 1,278.00 | 1,278.00 | -0.93% | 140,020 |
| Jan 26, 2026 | 1,334.00 | 1,334.00 | 1,286.00 | 1,290.00 | 1,290.00 | -3.37% | 127,274 |
| Jan 23, 2026 | 1,290.00 | 1,339.00 | 1,290.00 | 1,335.00 | 1,335.00 | 2.69% | 302,423 |
| Jan 22, 2026 | 1,241.00 | 1,338.00 | 1,241.00 | 1,300.00 | 1,300.00 | 4.84% | 101,651 |
| Jan 21, 2026 | 1,273.00 | 1,295.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.72% | 986,294 |
| Jan 20, 2026 | 1,295.00 | 1,295.00 | 1,249.00 | 1,249.00 | 1,249.00 | -2.57% | 132,280 |
| Jan 19, 2026 | 1,335.00 | 1,335.00 | 1,256.00 | 1,282.00 | 1,282.00 | -4.68% | 181,562 |
| Jan 16, 2026 | 1,240.00 | 1,345.00 | 1,240.00 | 1,345.00 | 1,345.00 | 6.32% | 261,902 |
| Jan 15, 2026 | 1,279.00 | 1,299.00 | 1,203.00 | 1,265.00 | 1,265.00 | 2.02% | 1,241,364 |
| Jan 14, 2026 | 1,299.00 | 1,299.00 | 1,240.00 | 1,240.00 | 1,240.00 | -4.25% | 491,315 |
| Jan 13, 2026 | 1,306.00 | 1,334.00 | 1,290.00 | 1,295.00 | 1,295.00 | -1.60% | 559,557 |
| Jan 12, 2026 | 1,400.00 | 1,400.00 | 1,316.00 | 1,316.00 | 1,316.00 | -6.00% | 300,001 |
| Jan 9, 2026 | 1,357.00 | 1,400.00 | 1,345.00 | 1,400.00 | 1,400.00 | 4.17% | 716,193 |
| Jan 8, 2026 | 1,326.00 | 1,389.00 | 1,326.00 | 1,344.00 | 1,344.00 | 1.36% | 128,800 |
| Jan 7, 2026 | 1,350.00 | 1,399.00 | 1,326.00 | 1,326.00 | 1,326.00 | -1.78% | 123,583 |