Stadio Holdings Limited (JSE:SDO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,849.00
+344.00 (22.86%)
Sep 18, 2026, 5:07 PM SAST
Stadio Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,505.00 | 1,849.00 | 1,476.00 | 1,849.00 | 1,849.00 | 22.86% | 22,422,858 |
| Sep 17, 2026 | 1,310.00 | 1,514.00 | 1,310.00 | 1,505.00 | 1,505.00 | 9.45% | 890,270 |
| Sep 16, 2026 | 1,343.00 | 1,375.00 | 1,328.00 | 1,375.00 | 1,375.00 | 2.31% | 181,844 |
| Sep 15, 2026 | 1,260.00 | 1,365.00 | 1,260.00 | 1,344.00 | 1,344.00 | 3.78% | 569,066 |
| Sep 14, 2026 | 1,324.00 | 1,324.00 | 1,285.00 | 1,295.00 | 1,295.00 | -2.34% | 127,289 |
| Sep 11, 2026 | 1,290.00 | 1,333.00 | 1,290.00 | 1,326.00 | 1,326.00 | 0.08% | 112,468 |
| Sep 10, 2026 | 1,370.00 | 1,370.00 | 1,302.00 | 1,325.00 | 1,325.00 | -1.12% | 265,134 |
| Sep 9, 2026 | 1,272.00 | 1,370.00 | 1,230.00 | 1,340.00 | 1,340.00 | 3.80% | 565,897 |
| Sep 8, 2026 | 1,280.00 | 1,320.00 | 1,273.00 | 1,291.00 | 1,291.00 | 1.49% | 1,647,636 |
| Sep 7, 2026 | 1,262.00 | 1,292.00 | 1,262.00 | 1,272.00 | 1,272.00 | 0.16% | 280,995 |
| Sep 4, 2026 | 1,235.00 | 1,294.00 | 1,235.00 | 1,270.00 | 1,270.00 | -0.39% | 425,390 |
| Sep 3, 2026 | 1,288.00 | 1,296.00 | 1,270.00 | 1,275.00 | 1,275.00 | -1.01% | 58,619 |
| Sep 2, 2026 | 1,291.00 | 1,291.00 | 1,250.00 | 1,288.00 | 1,288.00 | 0.47% | 150,458 |
| Sep 1, 2026 | 1,250.00 | 1,300.00 | 1,250.00 | 1,282.00 | 1,282.00 | -0.31% | 245,971 |
| Aug 31, 2026 | 1,230.00 | 1,286.00 | 1,230.00 | 1,286.00 | 1,286.00 | 3.29% | 66,632 |
| Aug 28, 2026 | 1,250.00 | 1,270.00 | 1,237.00 | 1,245.00 | 1,245.00 | -0.40% | 72,418 |
| Aug 27, 2026 | 1,250.00 | 1,255.00 | 1,230.00 | 1,250.00 | 1,250.00 | 0.81% | 83,342 |
| Aug 26, 2026 | 1,240.00 | 1,270.00 | 1,226.00 | 1,240.00 | 1,240.00 | 0.08% | 165,702 |
| Aug 25, 2026 | 1,226.00 | 1,239.00 | 1,225.00 | 1,239.00 | 1,239.00 | 0.73% | 577,966 |
| Aug 24, 2026 | 1,250.00 | 1,250.00 | 1,222.00 | 1,230.00 | 1,230.00 | -0.81% | 266,664 |
| Aug 21, 2026 | 1,231.00 | 1,244.00 | 1,225.00 | 1,240.00 | 1,240.00 | -0.80% | 240,934 |
| Aug 20, 2026 | 1,250.00 | 1,254.00 | 1,230.00 | 1,250.00 | 1,250.00 | 0.40% | 87,118 |
| Aug 19, 2026 | 1,250.00 | 1,254.00 | 1,225.00 | 1,245.00 | 1,245.00 | -0.40% | 114,151 |
| Aug 18, 2026 | 1,254.00 | 1,254.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.32% | 817,871 |
| Aug 17, 2026 | 1,258.00 | 1,280.00 | 1,225.00 | 1,254.00 | 1,254.00 | -0.24% | 159,168 |
| Aug 14, 2026 | 1,270.00 | 1,274.00 | 1,245.00 | 1,257.00 | 1,257.00 | -0.63% | 57,115 |
| Aug 13, 2026 | 1,270.00 | 1,370.00 | 1,207.00 | 1,265.00 | 1,265.00 | -1.33% | 161,888 |
| Aug 12, 2026 | 1,282.00 | 1,282.00 | 1,272.00 | 1,282.00 | 1,282.00 | - | 114,130 |
| Aug 11, 2026 | 1,277.00 | 1,298.00 | 1,262.00 | 1,282.00 | 1,282.00 | -0.62% | 64,837 |
| 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 |