Stadio Holdings Limited (JSE:SDO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,115.00
-24.00 (-2.11%)
Feb 25, 2026, 5:00 PM SAST
Stadio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 1,320.00 | 1,373.00 | 1,320.00 | 1,350.00 | 1,350.00 | 2.04% | 101,217 |
| Jan 5, 2026 | 1,325.00 | 1,330.00 | 1,314.00 | 1,323.00 | 1,323.00 | 1.07% | 192,593 |
| Jan 2, 2026 | 1,315.00 | 1,325.00 | 1,300.00 | 1,309.00 | 1,309.00 | -1.58% | 109,559 |
| Dec 31, 2025 | 1,330.00 | 1,330.00 | 1,321.00 | 1,330.00 | 1,330.00 | 0.68% | 11,100 |
| Dec 30, 2025 | 1,327.00 | 1,330.00 | 1,306.00 | 1,321.00 | 1,321.00 | 0.84% | 84,139 |
| Dec 29, 2025 | 1,329.00 | 1,329.00 | 1,300.00 | 1,310.00 | 1,310.00 | -1.43% | 103,387 |
| Dec 24, 2025 | 1,329.00 | 1,329.00 | 1,306.00 | 1,329.00 | 1,329.00 | 1.92% | 5,309 |
| Dec 23, 2025 | 1,312.00 | 1,316.00 | 1,304.00 | 1,304.00 | 1,304.00 | -0.84% | 438,634 |
| Dec 22, 2025 | 1,291.00 | 1,329.00 | 1,291.00 | 1,315.00 | 1,315.00 | -0.90% | 39,056 |
| Dec 19, 2025 | 1,250.00 | 1,339.00 | 1,250.00 | 1,327.00 | 1,327.00 | 3.59% | 132,765 |
| Dec 18, 2025 | 1,280.00 | 1,300.00 | 1,280.00 | 1,281.00 | 1,281.00 | -0.70% | 160,615 |
| Dec 17, 2025 | 1,292.00 | 1,294.00 | 1,272.00 | 1,290.00 | 1,290.00 | 1.34% | 54,384 |
| Dec 15, 2025 | 1,271.00 | 1,291.00 | 1,256.00 | 1,273.00 | 1,273.00 | 0.55% | 208,530 |
| Dec 12, 2025 | 1,267.00 | 1,289.00 | 1,260.00 | 1,266.00 | 1,266.00 | -0.55% | 563,252 |
| Dec 11, 2025 | 1,265.00 | 1,283.00 | 1,251.00 | 1,273.00 | 1,273.00 | 0.63% | 71,075 |