Stadio Holdings Limited (JSE:SDO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,341.00
-9.00 (-0.67%)
Jul 20, 2026, 5:00 PM SAST
Stadio Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 1,236.00 | 1,239.00 | 1,217.00 | 1,217.00 | 1,217.00 | -1.85% | 50,494 |
| May 27, 2026 | 1,217.00 | 1,244.00 | 1,217.00 | 1,240.00 | 1,240.00 | 0.57% | 184,965 |
| May 26, 2026 | 1,240.00 | 1,246.00 | 1,230.00 | 1,233.00 | 1,233.00 | 0.08% | 34,019 |
| May 25, 2026 | 1,219.00 | 1,236.00 | 1,210.00 | 1,232.00 | 1,232.00 | 1.07% | 225,780 |
| May 22, 2026 | 1,203.00 | 1,219.00 | 1,191.00 | 1,219.00 | 1,219.00 | 0.99% | 88,378 |
| May 21, 2026 | 1,226.00 | 1,226.00 | 1,200.00 | 1,207.00 | 1,207.00 | -0.33% | 72,247 |
| May 20, 2026 | 1,185.00 | 1,228.00 | 1,182.00 | 1,211.00 | 1,211.00 | 1.25% | 130,437 |
| May 19, 2026 | 1,183.00 | 1,196.00 | 1,182.00 | 1,196.00 | 1,196.00 | 1.27% | 28,793 |
| May 18, 2026 | 1,196.00 | 1,200.00 | 1,174.00 | 1,181.00 | 1,181.00 | -0.92% | 166,164 |
| May 15, 2026 | 1,181.00 | 1,195.00 | 1,180.00 | 1,192.00 | 1,192.00 | 0.93% | 87,345 |
| May 14, 2026 | 1,185.00 | 1,185.00 | 1,179.00 | 1,181.00 | 1,181.00 | 0.08% | 41,009 |
| May 13, 2026 | 1,187.00 | 1,189.00 | 1,166.00 | 1,180.00 | 1,180.00 | - | 131,660 |
| May 12, 2026 | 1,180.00 | 1,184.00 | 1,180.00 | 1,180.00 | 1,180.00 | - | 1,039,608 |
| May 11, 2026 | 1,172.00 | 1,200.00 | 1,155.00 | 1,180.00 | 1,180.00 | 0.68% | 152,444 |