Stadio Holdings Limited (JSE:SDO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,057.00
+18.00 (1.73%)
Sep 26, 2025, 9:55 AM SAST
Stadio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1,005.00 | 1,059.00 | 999.00 | 1,039.00 | 1,039.00 | 3.18% | 265,676 |
| Sep 23, 2025 | 1,002.00 | 1,024.00 | 998.00 | 1,007.00 | 1,007.00 | -0.20% | 88,345 |
| Sep 22, 2025 | 1,018.00 | 1,027.00 | 999.00 | 1,009.00 | 1,009.00 | -0.20% | 215,649 |
| Sep 19, 2025 | 1,032.00 | 1,040.00 | 1,005.00 | 1,011.00 | 1,011.00 | -1.84% | 433,190 |
| Sep 18, 2025 | 1,020.00 | 1,073.00 | 1,000.00 | 1,030.00 | 1,030.00 | 2.90% | 271,898 |
| Sep 17, 2025 | 987.00 | 1,010.00 | 985.00 | 1,001.00 | 1,001.00 | 1.32% | 103,791 |
| Sep 16, 2025 | 1,019.00 | 1,021.00 | 981.00 | 988.00 | 988.00 | -2.66% | 121,309 |
| Sep 15, 2025 | 1,025.00 | 1,025.00 | 1,004.00 | 1,015.00 | 1,015.00 | 0.40% | 88,485 |
| Sep 12, 2025 | 975.00 | 1,024.00 | 975.00 | 1,011.00 | 1,011.00 | 3.59% | 371,314 |
| Sep 11, 2025 | 993.00 | 997.00 | 973.00 | 976.00 | 976.00 | -1.81% | 26,832 |
| Sep 10, 2025 | 997.00 | 999.00 | 977.00 | 994.00 | 994.00 | -0.10% | 1,017,267 |
| Sep 9, 2025 | 986.00 | 1,000.00 | 986.00 | 995.00 | 995.00 | 0.81% | 230,503 |
| Sep 8, 2025 | 1,000.00 | 1,000.00 | 980.00 | 987.00 | 987.00 | -0.10% | 67,672 |
| Sep 5, 2025 | 955.00 | 1,000.00 | 947.00 | 988.00 | 988.00 | 4.55% | 109,317 |
| Sep 4, 2025 | 932.00 | 955.00 | 932.00 | 945.00 | 945.00 | -0.21% | 109,039 |
| Sep 3, 2025 | 940.00 | 955.00 | 940.00 | 947.00 | 947.00 | -0.94% | 221,137 |
| Sep 2, 2025 | 939.00 | 956.00 | 931.00 | 956.00 | 956.00 | 3.91% | 522,847 |
| Sep 1, 2025 | 950.00 | 965.00 | 920.00 | 920.00 | 920.00 | -2.75% | 422,229 |
| 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 |