Stadio Holdings Limited (JSE:SDO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,575.00
-25.00 (-1.56%)
Oct 30, 2026, 5:00 PM SAST
Stadio Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,600.00 | 1,601.00 | 1,547.00 | 1,575.00 | 1,575.00 | -1.56% | 6,049,060 |
| Oct 29, 2026 | 1,619.00 | 1,634.00 | 1,580.00 | 1,600.00 | 1,600.00 | -1.54% | 364,798 |
| Oct 28, 2026 | 1,631.00 | 1,640.00 | 1,606.00 | 1,625.00 | 1,625.00 | -0.91% | 9,672,257 |
| Oct 27, 2026 | 1,640.00 | 1,645.00 | 1,590.00 | 1,640.00 | 1,640.00 | 0.92% | 1,207,187 |
| Oct 26, 2026 | 1,590.00 | 1,629.00 | 1,547.00 | 1,625.00 | 1,625.00 | 4.03% | 1,175,905 |
| Oct 23, 2026 | 1,610.00 | 1,610.00 | 1,538.00 | 1,562.00 | 1,562.00 | 0.13% | 482,674 |
| Oct 22, 2026 | 1,581.00 | 1,618.00 | 1,557.00 | 1,560.00 | 1,560.00 | -3.58% | 526,796 |
| Oct 21, 2026 | 1,580.00 | 1,640.00 | 1,580.00 | 1,618.00 | 1,618.00 | 0.25% | 194,156 |
| Oct 20, 2026 | 1,583.00 | 1,658.00 | 1,583.00 | 1,614.00 | 1,614.00 | 0.81% | 5,715,802 |
| Oct 19, 2026 | 1,660.00 | 1,677.00 | 1,583.00 | 1,601.00 | 1,601.00 | -3.55% | 2,540,021 |
| Oct 16, 2026 | 1,645.00 | 1,694.00 | 1,638.00 | 1,660.00 | 1,660.00 | 1.34% | 1,363,634 |
| Oct 15, 2026 | 1,603.00 | 1,650.00 | 1,595.00 | 1,638.00 | 1,638.00 | 1.74% | 1,875,149 |
| Oct 14, 2026 | 1,695.00 | 1,695.00 | 1,599.00 | 1,610.00 | 1,610.00 | -1.89% | 4,586,824 |
| Oct 13, 2026 | 1,607.00 | 1,641.00 | 1,588.00 | 1,641.00 | 1,641.00 | 2.56% | 4,613,709 |
| Oct 12, 2026 | 1,611.00 | 1,611.00 | 1,577.00 | 1,600.00 | 1,600.00 | 0.38% | 1,343,648 |
| Oct 9, 2026 | 1,600.00 | 1,612.00 | 1,586.00 | 1,594.00 | 1,594.00 | 0.06% | 1,913,822 |
| Oct 8, 2026 | 1,630.00 | 1,630.00 | 1,593.00 | 1,593.00 | 1,593.00 | -1.61% | 4,222,956 |
| Oct 7, 2026 | 1,630.00 | 1,662.00 | 1,598.00 | 1,619.00 | 1,619.00 | -0.80% | 4,677,858 |
| Oct 6, 2026 | 1,599.00 | 1,648.00 | 1,581.00 | 1,632.00 | 1,632.00 | 2.06% | 2,608,659 |
| Oct 5, 2026 | 1,595.00 | 1,619.00 | 1,573.00 | 1,599.00 | 1,599.00 | -0.06% | 2,429,613 |
| Oct 2, 2026 | 1,625.00 | 1,625.00 | 1,551.00 | 1,600.00 | 1,600.00 | -1.54% | 3,521,500 |
| Oct 1, 2026 | 1,630.00 | 1,650.00 | 1,611.00 | 1,625.00 | 1,625.00 | -1.93% | 1,751,821 |
| Sep 30, 2026 | 1,644.00 | 1,696.00 | 1,644.00 | 1,657.00 | 1,657.00 | -0.60% | 351,622 |
| Sep 29, 2026 | 1,666.00 | 1,750.00 | 1,642.00 | 1,667.00 | 1,667.00 | 0.06% | 3,707,297 |
| Sep 28, 2026 | 1,605.00 | 1,675.00 | 1,605.00 | 1,666.00 | 1,666.00 | 2.52% | 1,449,898 |
| Sep 25, 2026 | 1,624.00 | 1,625.00 | 1,600.00 | 1,625.00 | 1,625.00 | - | 5,716,207 |
| Sep 23, 2026 | 1,600.00 | 1,625.00 | 1,600.00 | 1,625.00 | 1,625.00 | 0.62% | 1,472,909 |
| Sep 22, 2026 | 1,669.00 | 1,704.00 | 1,585.00 | 1,615.00 | 1,615.00 | -3.70% | 5,768,284 |
| Sep 21, 2026 | 1,698.00 | 1,703.00 | 1,623.00 | 1,677.00 | 1,677.00 | -9.30% | 2,930,014 |
| 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 |