Stadio Holdings Limited (JSE:SDO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,157.00
+16.00 (1.40%)
Jun 5, 2026, 5:00 PM SAST
Stadio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1,159.00 | 1,183.00 | 1,152.00 | 1,172.00 | 1,172.00 | -0.68% | 76,234 |
| May 7, 2026 | 1,170.00 | 1,190.00 | 1,158.00 | 1,180.00 | 1,180.00 | - | 577,988 |
| May 6, 2026 | 1,196.00 | 1,196.00 | 1,179.00 | 1,180.00 | 1,180.00 | - | 560,293 |
| May 5, 2026 | 1,180.00 | 1,202.00 | 1,170.00 | 1,180.00 | 1,180.00 | - | 796,515 |
| May 4, 2026 | 1,200.00 | 1,230.00 | 1,162.00 | 1,180.00 | 1,180.00 | -0.42% | 424,023 |
| Apr 30, 2026 | 1,191.00 | 1,201.00 | 1,180.00 | 1,185.00 | 1,185.00 | -0.50% | 119,630 |
| Apr 29, 2026 | 1,240.00 | 1,240.00 | 1,150.00 | 1,191.00 | 1,191.00 | 0.08% | 878,969 |
| Apr 28, 2026 | 1,200.00 | 1,202.00 | 1,182.00 | 1,190.00 | 1,190.00 | 0.25% | 97,380 |
| Apr 24, 2026 | 1,200.00 | 1,200.00 | 1,170.00 | 1,187.00 | 1,187.00 | 0.59% | 85,801 |
| Apr 23, 2026 | 1,170.00 | 1,184.00 | 1,170.00 | 1,180.00 | 1,180.00 | -0.42% | 187,516 |
| Apr 22, 2026 | 1,208.00 | 1,218.00 | 1,164.00 | 1,185.00 | 1,185.00 | -0.39% | 38,439 |
| Apr 21, 2026 | 1,218.00 | 1,227.00 | 1,202.00 | 1,208.00 | 1,189.60 | -0.33% | 46,755 |
| Apr 20, 2026 | 1,239.00 | 1,240.00 | 1,212.00 | 1,212.00 | 1,193.54 | -1.86% | 141,287 |
| Apr 17, 2026 | 1,218.00 | 1,241.00 | 1,204.00 | 1,235.00 | 1,216.19 | 2.15% | 196,981 |
| Apr 16, 2026 | 1,200.00 | 1,234.00 | 1,200.00 | 1,209.00 | 1,190.58 | 0.17% | 117,619 |
| Apr 15, 2026 | 1,200.00 | 1,222.00 | 1,200.00 | 1,207.00 | 1,188.62 | 0.92% | 69,995 |
| Apr 14, 2026 | 1,204.00 | 1,235.00 | 1,193.00 | 1,196.00 | 1,177.78 | 0.93% | 140,831 |
| Apr 13, 2026 | 1,150.00 | 1,211.00 | 1,150.00 | 1,185.00 | 1,166.95 | -1.82% | 834,129 |
| Apr 10, 2026 | 1,205.00 | 1,231.00 | 1,177.00 | 1,207.00 | 1,188.62 | 1.51% | 910,168 |
| Apr 9, 2026 | 1,204.00 | 1,232.00 | 1,177.00 | 1,189.00 | 1,170.89 | -1.25% | 482,933 |
| Apr 8, 2026 | 1,134.00 | 1,210.00 | 1,134.00 | 1,204.00 | 1,185.66 | 6.55% | 459,660 |
| Apr 7, 2026 | 1,120.00 | 1,158.00 | 1,105.00 | 1,130.00 | 1,112.79 | -0.09% | 353,719 |
| Apr 2, 2026 | 1,165.00 | 1,165.00 | 1,127.00 | 1,131.00 | 1,113.77 | -2.92% | 71,128 |
| Apr 1, 2026 | 1,199.00 | 1,199.00 | 1,131.00 | 1,165.00 | 1,147.26 | -3.56% | 2,221,685 |
| Mar 31, 2026 | 1,133.00 | 1,208.00 | 1,133.00 | 1,208.00 | 1,189.60 | 5.96% | 205,057 |
| Mar 30, 2026 | 1,144.00 | 1,155.00 | 1,110.00 | 1,140.00 | 1,122.64 | -1.30% | 433,365 |
| Mar 27, 2026 | 1,152.00 | 1,155.00 | 1,129.00 | 1,155.00 | 1,137.41 | 0.09% | 127,834 |
| Mar 26, 2026 | 1,164.00 | 1,167.00 | 1,130.00 | 1,154.00 | 1,136.42 | 0.35% | 69,918 |
| Mar 25, 2026 | 1,130.00 | 1,170.00 | 1,130.00 | 1,150.00 | 1,132.48 | 1.77% | 1,908,417 |
| Mar 24, 2026 | 1,127.00 | 1,141.00 | 1,119.00 | 1,130.00 | 1,112.79 | -0.79% | 942,159 |