Stadio Holdings Limited (JSE:SDO)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,115.00
-35.00 (-3.04%)
At close: Mar 9, 2026
Stadio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,164.00 | 1,200.00 | 1,086.00 | 1,115.00 | 1,115.00 | -3.04% | 332,438 |
| Mar 6, 2026 | 1,168.00 | 1,217.00 | 1,140.00 | 1,150.00 | 1,150.00 | -1.54% | 2,278,457 |
| Mar 5, 2026 | 1,120.00 | 1,168.00 | 1,081.00 | 1,168.00 | 1,168.00 | 8.15% | 591,452 |
| Mar 4, 2026 | 1,050.00 | 1,129.00 | 1,043.00 | 1,080.00 | 1,080.00 | 1.89% | 2,345,940 |
| Mar 3, 2026 | 1,125.00 | 1,125.00 | 1,051.00 | 1,060.00 | 1,060.00 | -3.99% | 835,417 |
| Mar 2, 2026 | 1,107.00 | 1,130.00 | 1,100.00 | 1,104.00 | 1,104.00 | -1.69% | 275,260 |
| Feb 27, 2026 | 1,130.00 | 1,139.00 | 1,110.00 | 1,123.00 | 1,123.00 | -0.97% | 100,531 |
| Feb 26, 2026 | 1,115.00 | 1,134.00 | 1,100.00 | 1,134.00 | 1,134.00 | 1.70% | 187,273 |
| Feb 25, 2026 | 1,120.00 | 1,135.00 | 1,107.00 | 1,115.00 | 1,115.00 | -2.11% | 234,483 |
| Feb 24, 2026 | 1,145.00 | 1,170.00 | 1,129.00 | 1,139.00 | 1,139.00 | -0.52% | 150,349 |
| Feb 23, 2026 | 1,100.00 | 1,169.00 | 1,072.00 | 1,145.00 | 1,145.00 | 4.85% | 955,161 |
| Feb 20, 2026 | 1,189.00 | 1,189.00 | 1,073.00 | 1,092.00 | 1,092.00 | -2.50% | 773,295 |
| Feb 19, 2026 | 1,172.00 | 1,172.00 | 1,120.00 | 1,120.00 | 1,120.00 | -2.61% | 436,691 |
| Feb 18, 2026 | 1,185.00 | 1,186.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.09% | 541,939 |
| Feb 17, 2026 | 1,187.00 | 1,187.00 | 1,137.00 | 1,149.00 | 1,149.00 | 1.06% | 88,352 |
| Feb 16, 2026 | 1,137.00 | 1,155.00 | 1,135.00 | 1,137.00 | 1,137.00 | 0.53% | 175,297 |
| Feb 13, 2026 | 1,239.00 | 1,239.00 | 1,115.00 | 1,131.00 | 1,131.00 | -5.67% | 265,987 |
| Feb 12, 2026 | 1,205.00 | 1,237.00 | 1,199.00 | 1,199.00 | 1,199.00 | -1.15% | 146,552 |
| Feb 11, 2026 | 1,233.00 | 1,242.00 | 1,182.00 | 1,213.00 | 1,213.00 | -2.26% | 686,563 |
| Feb 10, 2026 | 1,180.00 | 1,260.00 | 1,179.00 | 1,241.00 | 1,241.00 | 3.85% | 338,877 |
| Feb 9, 2026 | 1,215.00 | 1,220.00 | 1,174.00 | 1,195.00 | 1,195.00 | -1.73% | 197,036 |
| Feb 6, 2026 | 1,236.00 | 1,259.00 | 1,216.00 | 1,216.00 | 1,216.00 | -1.54% | 252,556 |
| Feb 5, 2026 | 1,216.00 | 1,259.00 | 1,216.00 | 1,235.00 | 1,235.00 | 1.23% | 695,495 |
| Feb 4, 2026 | 1,204.00 | 1,259.00 | 1,204.00 | 1,220.00 | 1,220.00 | 0.83% | 254,840 |
| Feb 3, 2026 | 1,226.00 | 1,245.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.82% | 397,795 |
| Feb 2, 2026 | 1,212.00 | 1,249.00 | 1,202.00 | 1,220.00 | 1,220.00 | - | 224,800 |
| Jan 30, 2026 | 1,260.00 | 1,260.00 | 1,200.00 | 1,220.00 | 1,220.00 | -2.94% | 356,536 |
| Jan 29, 2026 | 1,277.00 | 1,282.00 | 1,251.00 | 1,257.00 | 1,257.00 | -0.55% | 887,202 |
| Jan 28, 2026 | 1,301.00 | 1,301.00 | 1,264.00 | 1,264.00 | 1,264.00 | -1.10% | 55,644 |
| Jan 27, 2026 | 1,251.00 | 1,290.00 | 1,250.00 | 1,278.00 | 1,278.00 | -0.93% | 140,020 |
| Jan 26, 2026 | 1,334.00 | 1,334.00 | 1,286.00 | 1,290.00 | 1,290.00 | -3.37% | 127,274 |
| Jan 23, 2026 | 1,290.00 | 1,339.00 | 1,290.00 | 1,335.00 | 1,335.00 | 2.69% | 302,423 |
| Jan 22, 2026 | 1,241.00 | 1,338.00 | 1,241.00 | 1,300.00 | 1,300.00 | 4.84% | 101,651 |
| Jan 21, 2026 | 1,273.00 | 1,295.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.72% | 986,294 |
| Jan 20, 2026 | 1,295.00 | 1,295.00 | 1,249.00 | 1,249.00 | 1,249.00 | -2.57% | 132,280 |
| Jan 19, 2026 | 1,335.00 | 1,335.00 | 1,256.00 | 1,282.00 | 1,282.00 | -4.68% | 181,562 |
| Jan 16, 2026 | 1,240.00 | 1,345.00 | 1,240.00 | 1,345.00 | 1,345.00 | 6.32% | 261,902 |
| Jan 15, 2026 | 1,279.00 | 1,299.00 | 1,203.00 | 1,265.00 | 1,265.00 | 2.02% | 1,241,364 |
| Jan 14, 2026 | 1,299.00 | 1,299.00 | 1,240.00 | 1,240.00 | 1,240.00 | -4.25% | 491,315 |
| Jan 13, 2026 | 1,306.00 | 1,334.00 | 1,290.00 | 1,295.00 | 1,295.00 | -1.60% | 559,557 |
| Jan 12, 2026 | 1,400.00 | 1,400.00 | 1,316.00 | 1,316.00 | 1,316.00 | -6.00% | 300,001 |
| Jan 9, 2026 | 1,357.00 | 1,400.00 | 1,345.00 | 1,400.00 | 1,400.00 | 4.17% | 716,193 |
| Jan 8, 2026 | 1,326.00 | 1,389.00 | 1,326.00 | 1,344.00 | 1,344.00 | 1.36% | 128,800 |
| Jan 7, 2026 | 1,350.00 | 1,399.00 | 1,326.00 | 1,326.00 | 1,326.00 | -1.78% | 123,583 |
| Jan 6, 2026 | 1,320.00 | 1,373.00 | 1,320.00 | 1,350.00 | 1,350.00 | 2.04% | 101,217 |
| Jan 5, 2026 | 1,325.00 | 1,330.00 | 1,314.00 | 1,323.00 | 1,323.00 | 1.07% | 192,593 |
| Jan 2, 2026 | 1,315.00 | 1,325.00 | 1,300.00 | 1,309.00 | 1,309.00 | -1.58% | 109,559 |
| Dec 31, 2025 | 1,330.00 | 1,330.00 | 1,321.00 | 1,330.00 | 1,330.00 | 0.68% | 11,100 |
| Dec 30, 2025 | 1,327.00 | 1,330.00 | 1,306.00 | 1,321.00 | 1,321.00 | 0.84% | 84,139 |
| Dec 29, 2025 | 1,329.00 | 1,329.00 | 1,300.00 | 1,310.00 | 1,310.00 | -1.43% | 103,387 |
| Dec 24, 2025 | 1,329.00 | 1,329.00 | 1,306.00 | 1,329.00 | 1,329.00 | 1.92% | 5,309 |
| Dec 23, 2025 | 1,312.00 | 1,316.00 | 1,304.00 | 1,304.00 | 1,304.00 | -0.84% | 438,634 |
| Dec 22, 2025 | 1,291.00 | 1,329.00 | 1,291.00 | 1,315.00 | 1,315.00 | -0.90% | 39,056 |
| Dec 19, 2025 | 1,250.00 | 1,339.00 | 1,250.00 | 1,327.00 | 1,327.00 | 3.59% | 132,765 |
| Dec 18, 2025 | 1,280.00 | 1,300.00 | 1,280.00 | 1,281.00 | 1,281.00 | -0.70% | 160,615 |
| Dec 17, 2025 | 1,292.00 | 1,294.00 | 1,272.00 | 1,290.00 | 1,290.00 | 1.34% | 54,384 |
| Dec 15, 2025 | 1,271.00 | 1,291.00 | 1,256.00 | 1,273.00 | 1,273.00 | 0.55% | 208,530 |
| Dec 12, 2025 | 1,267.00 | 1,289.00 | 1,260.00 | 1,266.00 | 1,266.00 | -0.55% | 563,252 |
| Dec 11, 2025 | 1,265.00 | 1,283.00 | 1,251.00 | 1,273.00 | 1,273.00 | 0.63% | 71,075 |
| Dec 10, 2025 | 1,288.00 | 1,288.00 | 1,241.00 | 1,265.00 | 1,265.00 | -0.55% | 246,236 |
| Dec 9, 2025 | 1,289.00 | 1,289.00 | 1,255.00 | 1,272.00 | 1,272.00 | -0.31% | 371,116 |
| Dec 8, 2025 | 1,289.00 | 1,332.00 | 1,260.00 | 1,276.00 | 1,276.00 | 1.27% | 1,954,079 |
| Dec 5, 2025 | 1,250.00 | 1,287.00 | 1,250.00 | 1,260.00 | 1,260.00 | 0.80% | 748,039 |
| Dec 4, 2025 | 1,255.00 | 1,280.00 | 1,241.00 | 1,250.00 | 1,250.00 | -0.79% | 556,863 |
| Dec 3, 2025 | 1,240.00 | 1,292.00 | 1,240.00 | 1,260.00 | 1,260.00 | 0.48% | 1,205,761 |
| Dec 2, 2025 | 1,250.00 | 1,269.00 | 1,216.00 | 1,254.00 | 1,254.00 | 1.87% | 1,438,129 |
| Dec 1, 2025 | 1,250.00 | 1,255.00 | 1,226.00 | 1,231.00 | 1,231.00 | -1.99% | 452,803 |
| Nov 28, 2025 | 1,230.00 | 1,275.00 | 1,229.00 | 1,256.00 | 1,256.00 | 2.95% | 3,892,749 |
| Nov 27, 2025 | 1,200.00 | 1,235.00 | 1,200.00 | 1,220.00 | 1,220.00 | 0.83% | 893,311 |
| Nov 26, 2025 | 1,178.00 | 1,211.00 | 1,178.00 | 1,210.00 | 1,210.00 | 1.00% | 1,511,728 |
| Nov 25, 2025 | 1,234.00 | 1,234.00 | 1,167.00 | 1,198.00 | 1,198.00 | 0.67% | 181,780 |
| Nov 24, 2025 | 1,179.00 | 1,202.00 | 1,151.00 | 1,190.00 | 1,190.00 | 3.30% | 4,432,744 |
| Nov 21, 2025 | 1,140.00 | 1,152.00 | 1,097.00 | 1,152.00 | 1,152.00 | 1.50% | 81,729 |
| Nov 20, 2025 | 1,139.00 | 1,139.00 | 1,084.00 | 1,135.00 | 1,135.00 | 3.56% | 92,353 |
| Nov 19, 2025 | 1,110.00 | 1,124.00 | 1,082.00 | 1,096.00 | 1,096.00 | -0.63% | 494,827 |
| Nov 18, 2025 | 1,128.00 | 1,150.00 | 1,103.00 | 1,103.00 | 1,103.00 | -2.56% | 623,884 |
| Nov 17, 2025 | 1,117.00 | 1,180.00 | 1,056.00 | 1,132.00 | 1,132.00 | 0.18% | 708,938 |
| Nov 14, 2025 | 1,135.00 | 1,189.00 | 1,126.00 | 1,130.00 | 1,130.00 | 0.09% | 55,865 |
| Nov 13, 2025 | 1,171.00 | 1,178.00 | 1,115.00 | 1,129.00 | 1,129.00 | -4.81% | 160,658 |
| Nov 12, 2025 | 1,096.00 | 1,250.00 | 1,090.00 | 1,186.00 | 1,186.00 | 7.82% | 868,649 |
| Nov 11, 2025 | 1,098.00 | 1,125.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.18% | 223,594 |
| Nov 10, 2025 | 1,168.00 | 1,179.00 | 1,094.00 | 1,098.00 | 1,098.00 | -1.17% | 102,745 |
| Nov 7, 2025 | 1,150.00 | 1,170.00 | 1,101.00 | 1,111.00 | 1,111.00 | -2.71% | 236,024 |
| Nov 6, 2025 | 1,080.00 | 1,150.00 | 1,075.00 | 1,142.00 | 1,142.00 | 4.77% | 70,155 |
| Nov 5, 2025 | 1,084.00 | 1,090.00 | 1,074.00 | 1,090.00 | 1,090.00 | 0.65% | 128,656 |
| Nov 4, 2025 | 1,108.00 | 1,108.00 | 1,071.00 | 1,083.00 | 1,083.00 | -2.43% | 1,090,352 |
| Nov 3, 2025 | 1,111.00 | 1,120.00 | 1,107.00 | 1,110.00 | 1,110.00 | -0.09% | 194,632 |
| Oct 31, 2025 | 1,119.00 | 1,124.00 | 1,105.00 | 1,111.00 | 1,111.00 | -0.09% | 100,191 |
| Oct 30, 2025 | 1,105.00 | 1,120.00 | 1,105.00 | 1,112.00 | 1,112.00 | 0.18% | 70,926 |
| Oct 29, 2025 | 1,105.00 | 1,120.00 | 1,099.00 | 1,110.00 | 1,110.00 | -1.25% | 184,228 |
| Oct 28, 2025 | 1,109.00 | 1,130.00 | 1,102.00 | 1,124.00 | 1,124.00 | 1.35% | 1,132,712 |
| Oct 27, 2025 | 1,089.00 | 1,144.00 | 1,089.00 | 1,109.00 | 1,109.00 | 0.91% | 855,839 |
| Oct 24, 2025 | 1,110.00 | 1,146.00 | 1,087.00 | 1,099.00 | 1,099.00 | 0.37% | 638,994 |
| Oct 23, 2025 | 1,090.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | - | 61,597 |
| Oct 22, 2025 | 1,085.00 | 1,100.00 | 1,083.00 | 1,095.00 | 1,095.00 | 0.92% | 105,972 |
| Oct 21, 2025 | 1,109.00 | 1,109.00 | 1,082.00 | 1,085.00 | 1,085.00 | - | 178,548 |
| Oct 20, 2025 | 1,140.00 | 1,140.00 | 1,072.00 | 1,085.00 | 1,085.00 | -0.82% | 133,237 |
| Oct 17, 2025 | 1,081.00 | 1,094.00 | 1,043.00 | 1,094.00 | 1,094.00 | 0.27% | 2,439,730 |
| Oct 16, 2025 | 1,079.00 | 1,100.00 | 1,075.00 | 1,091.00 | 1,091.00 | 0.83% | 239,460 |
| Oct 15, 2025 | 1,085.00 | 1,085.00 | 1,075.00 | 1,082.00 | 1,082.00 | -0.28% | 202,747 |