Stadio Holdings Limited (JSE:SDO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,290.00
-20.00 (-1.53%)
Aug 7, 2026, 5:00 PM SAST
Stadio Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1,329.00 | 1,329.00 | 1,276.00 | 1,290.00 | 1,290.00 | -1.53% | 53,227 |
| Aug 6, 2026 | 1,372.00 | 1,372.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.09% | 142,568 |
| Aug 5, 2026 | 1,301.00 | 1,351.00 | 1,300.00 | 1,338.00 | 1,338.00 | 2.45% | 130,404 |
| Aug 4, 2026 | 1,319.00 | 1,320.00 | 1,290.00 | 1,306.00 | 1,306.00 | -0.46% | 26,017 |
| Aug 3, 2026 | 1,272.00 | 1,319.00 | 1,272.00 | 1,312.00 | 1,312.00 | 2.10% | 530,418 |
| Jul 31, 2026 | 1,300.00 | 1,300.00 | 1,257.00 | 1,285.00 | 1,285.00 | 2.80% | 642,068 |
| Jul 30, 2026 | 1,216.00 | 1,259.00 | 1,215.00 | 1,250.00 | 1,250.00 | 2.12% | 160,343 |
| Jul 29, 2026 | 1,350.00 | 1,350.00 | 1,215.00 | 1,224.00 | 1,224.00 | -5.85% | 84,930 |
| Jul 28, 2026 | 1,360.00 | 1,363.00 | 1,292.00 | 1,300.00 | 1,300.00 | -3.70% | 57,988 |
| Jul 27, 2026 | 1,342.00 | 1,379.00 | 1,341.00 | 1,350.00 | 1,350.00 | 0.60% | 148,707 |
| Jul 24, 2026 | 1,309.00 | 1,348.00 | 1,309.00 | 1,342.00 | 1,342.00 | 0.52% | 877,472 |
| Jul 23, 2026 | 1,332.00 | 1,347.00 | 1,330.00 | 1,335.00 | 1,335.00 | -0.67% | 1,209,454 |
| Jul 22, 2026 | 1,341.00 | 1,350.00 | 1,333.00 | 1,344.00 | 1,344.00 | -0.37% | 229,112 |
| Jul 21, 2026 | 1,350.00 | 1,350.00 | 1,319.00 | 1,349.00 | 1,349.00 | 0.60% | 51,537 |
| Jul 20, 2026 | 1,341.00 | 1,350.00 | 1,321.00 | 1,341.00 | 1,341.00 | -0.67% | 141,550 |
| Jul 17, 2026 | 1,380.00 | 1,380.00 | 1,344.00 | 1,350.00 | 1,350.00 | -1.24% | 154,358 |
| Jul 16, 2026 | 1,359.00 | 1,375.00 | 1,350.00 | 1,367.00 | 1,367.00 | 1.26% | 43,093 |
| Jul 15, 2026 | 1,312.00 | 1,350.00 | 1,312.00 | 1,350.00 | 1,350.00 | 2.12% | 318,081 |
| Jul 14, 2026 | 1,278.00 | 1,324.00 | 1,278.00 | 1,322.00 | 1,322.00 | 3.36% | 196,016 |
| Jul 13, 2026 | 1,285.00 | 1,298.00 | 1,279.00 | 1,279.00 | 1,279.00 | -0.47% | 14,289 |
| Jul 10, 2026 | 1,285.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.39% | 26,327 |
| Jul 9, 2026 | 1,281.00 | 1,300.00 | 1,281.00 | 1,290.00 | 1,290.00 | 0.47% | 2,440 |
| Jul 8, 2026 | 1,283.00 | 1,303.00 | 1,280.00 | 1,284.00 | 1,284.00 | 0.23% | 602,590 |
| Jul 7, 2026 | 1,285.00 | 1,310.00 | 1,281.00 | 1,281.00 | 1,281.00 | -0.39% | 50,536 |
| Jul 6, 2026 | 1,275.00 | 1,296.00 | 1,275.00 | 1,286.00 | 1,286.00 | 0.31% | 45,785 |
| Jul 3, 2026 | 1,251.00 | 1,290.00 | 1,251.00 | 1,282.00 | 1,282.00 | 0.87% | 24,075 |
| Jul 2, 2026 | 1,250.00 | 1,300.00 | 1,248.00 | 1,271.00 | 1,271.00 | 2.42% | 921,403 |
| Jul 1, 2026 | 1,203.00 | 1,250.00 | 1,200.00 | 1,241.00 | 1,241.00 | 3.42% | 166,878 |
| Jun 30, 2026 | 1,205.00 | 1,248.00 | 1,180.00 | 1,200.00 | 1,200.00 | -3.23% | 193,577 |
| Jun 29, 2026 | 1,257.00 | 1,257.00 | 1,217.00 | 1,240.00 | 1,240.00 | -1.43% | 67,895 |
| Jun 26, 2026 | 1,250.00 | 1,262.00 | 1,206.00 | 1,258.00 | 1,258.00 | 0.16% | 162,142 |
| Jun 25, 2026 | 1,266.00 | 1,269.00 | 1,205.00 | 1,256.00 | 1,256.00 | 0.48% | 405,611 |
| Jun 24, 2026 | 1,260.00 | 1,267.00 | 1,236.00 | 1,250.00 | 1,250.00 | -0.40% | 1,372,815 |
| Jun 23, 2026 | 1,174.00 | 1,260.00 | 1,174.00 | 1,255.00 | 1,255.00 | 1.95% | 150,476 |
| Jun 22, 2026 | 1,207.00 | 1,246.00 | 1,207.00 | 1,231.00 | 1,231.00 | 1.40% | 101,891 |
| Jun 19, 2026 | 1,181.00 | 1,225.00 | 1,181.00 | 1,214.00 | 1,214.00 | 2.88% | 1,895,455 |
| Jun 18, 2026 | 1,140.00 | 1,180.00 | 1,136.00 | 1,180.00 | 1,180.00 | 3.42% | 82,812 |
| Jun 17, 2026 | 1,133.00 | 1,180.00 | 1,126.00 | 1,141.00 | 1,141.00 | 0.09% | 318,323 |
| Jun 15, 2026 | 1,140.00 | 1,162.00 | 1,117.00 | 1,140.00 | 1,140.00 | - | 130,783 |
| Jun 12, 2026 | 1,150.00 | 1,156.00 | 1,132.00 | 1,140.00 | 1,140.00 | -0.44% | 203,642 |
| Jun 11, 2026 | 1,100.00 | 1,151.00 | 1,100.00 | 1,145.00 | 1,145.00 | 0.44% | 44,874 |
| Jun 10, 2026 | 1,150.00 | 1,154.00 | 1,130.00 | 1,140.00 | 1,140.00 | -1.64% | 39,557 |
| Jun 9, 2026 | 1,150.00 | 1,183.00 | 1,122.00 | 1,159.00 | 1,159.00 | 0.70% | 569,467 |
| Jun 8, 2026 | 1,150.00 | 1,184.00 | 1,146.00 | 1,151.00 | 1,151.00 | -0.52% | 91,987 |
| Jun 5, 2026 | 1,159.00 | 1,159.00 | 1,145.00 | 1,157.00 | 1,157.00 | 1.40% | 21,433 |
| Jun 4, 2026 | 1,157.00 | 1,161.00 | 1,086.00 | 1,141.00 | 1,141.00 | -1.64% | 513,715 |
| Jun 3, 2026 | 1,240.00 | 1,240.00 | 1,149.00 | 1,160.00 | 1,160.00 | -5.54% | 1,046,045 |
| Jun 2, 2026 | 1,250.00 | 1,276.00 | 1,228.00 | 1,228.00 | 1,228.00 | -0.97% | 334,314 |
| Jun 1, 2026 | 1,233.00 | 1,240.00 | 1,233.00 | 1,240.00 | 1,240.00 | 1.22% | 125,280 |
| May 29, 2026 | 1,240.00 | 1,240.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0.66% | 84,480 |