Stadio Holdings Limited (JSE:SDO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,111.00
-34.00 (-2.97%)
Nov 7, 2025, 5:00 PM SAST
Stadio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,150.00 | 1,170.00 | 1,101.00 | 1,111.00 | 1,110.00 | -2.97% | 236,024 |
| Nov 6, 2025 | 1,080.00 | 1,150.00 | 1,075.00 | 1,145.00 | 1,145.00 | 5.24% | 70,155 |
| Nov 5, 2025 | 1,084.00 | 1,090.00 | 1,074.00 | 1,088.00 | 1,088.00 | 0.55% | 128,656 |
| Nov 4, 2025 | 1,108.00 | 1,108.00 | 1,071.00 | 1,082.00 | 1,082.00 | -2.61% | 1,090,352 |
| Nov 3, 2025 | 1,111.00 | 1,120.00 | 1,107.00 | 1,111.00 | 1,111.00 | 0.09% | 194,632 |
| Oct 31, 2025 | 1,119.00 | 1,124.00 | 1,105.00 | 1,110.00 | 1,110.00 | -0.27% | 100,191 |
| Oct 30, 2025 | 1,105.00 | 1,120.00 | 1,105.00 | 1,113.00 | 1,113.00 | 0.45% | 70,926 |
| Oct 29, 2025 | 1,105.00 | 1,120.00 | 1,099.00 | 1,108.00 | 1,108.00 | -1.34% | 184,228 |
| Oct 28, 2025 | 1,109.00 | 1,130.00 | 1,102.00 | 1,123.00 | 1,123.00 | 1.17% | 1,132,712 |
| Oct 27, 2025 | 1,089.00 | 1,144.00 | 1,089.00 | 1,110.00 | 1,110.00 | 0.82% | 855,839 |
| Oct 24, 2025 | 1,110.00 | 1,146.00 | 1,087.00 | 1,101.00 | 1,101.00 | 0.64% | 638,994 |
| Oct 23, 2025 | 1,090.00 | 1,100.00 | 1,085.00 | 1,094.00 | 1,094.00 | -0.18% | 61,597 |
| Oct 22, 2025 | 1,085.00 | 1,100.00 | 1,083.00 | 1,096.00 | 1,096.00 | 0.92% | 105,972 |
| Oct 21, 2025 | 1,109.00 | 1,109.00 | 1,082.00 | 1,086.00 | 1,086.00 | 0.18% | 178,548 |
| Oct 20, 2025 | 1,140.00 | 1,140.00 | 1,072.00 | 1,084.00 | 1,084.00 | -0.73% | 133,237 |
| Oct 17, 2025 | 1,081.00 | 1,094.00 | 1,043.00 | 1,092.00 | 1,092.00 | 0.28% | 2,439,730 |
| Oct 16, 2025 | 1,079.00 | 1,100.00 | 1,075.00 | 1,089.00 | 1,089.00 | 0.74% | 239,460 |
| Oct 15, 2025 | 1,085.00 | 1,085.00 | 1,075.00 | 1,081.00 | 1,081.00 | -0.64% | 202,747 |
| Oct 14, 2025 | 1,074.00 | 1,090.00 | 1,074.00 | 1,088.00 | 1,088.00 | - | 773,053 |
| Oct 13, 2025 | 1,097.00 | 1,097.00 | 1,075.00 | 1,088.00 | 1,088.00 | 1.12% | 299,414 |
| Oct 10, 2025 | 1,081.00 | 1,096.00 | 1,064.00 | 1,076.00 | 1,076.00 | -2.00% | 123,219 |
| Oct 9, 2025 | 1,051.00 | 1,098.00 | 1,051.00 | 1,098.00 | 1,098.00 | 0.09% | 212,751 |
| Oct 8, 2025 | 1,070.00 | 1,100.00 | 1,065.00 | 1,097.00 | 1,097.00 | 3.20% | 294,974 |
| Oct 7, 2025 | 1,064.00 | 1,065.00 | 1,023.00 | 1,063.00 | 1,063.00 | -0.09% | 232,993 |
| Oct 6, 2025 | 1,050.00 | 1,065.00 | 1,031.00 | 1,064.00 | 1,064.00 | 2.50% | 1,134,687 |
| Oct 3, 2025 | 1,023.00 | 1,050.00 | 1,023.00 | 1,038.00 | 1,038.00 | -1.05% | 79,517 |
| Oct 2, 2025 | 1,040.00 | 1,050.00 | 1,022.00 | 1,049.00 | 1,049.00 | - | 332,236 |
| Oct 1, 2025 | 1,060.00 | 1,060.00 | 1,026.00 | 1,049.00 | 1,049.00 | 0.10% | 323,434 |
| Sep 30, 2025 | 1,031.00 | 1,060.00 | 1,031.00 | 1,048.00 | 1,048.00 | -0.66% | 879,572 |
| Sep 29, 2025 | 1,070.00 | 1,070.00 | 1,036.00 | 1,055.00 | 1,055.00 | -0.66% | 176,737 |
| Sep 26, 2025 | 1,055.00 | 1,096.00 | 1,031.00 | 1,062.00 | 1,062.00 | 2.21% | 313,677 |
| 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 |