Stadio Holdings Limited (JSE:SDO)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,260.00
+10.00 (0.80%)
Dec 5, 2025, 5:00 PM SAST
Stadio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 1,074.00 | 1,090.00 | 1,074.00 | 1,085.00 | 1,085.00 | -0.46% | 773,053 |
| Oct 13, 2025 | 1,097.00 | 1,097.00 | 1,075.00 | 1,090.00 | 1,090.00 | 1.40% | 299,414 |
| Oct 10, 2025 | 1,081.00 | 1,096.00 | 1,064.00 | 1,075.00 | 1,075.00 | -2.09% | 123,219 |
| Oct 9, 2025 | 1,051.00 | 1,098.00 | 1,051.00 | 1,098.00 | 1,098.00 | -0.09% | 212,751 |
| Oct 8, 2025 | 1,070.00 | 1,100.00 | 1,065.00 | 1,099.00 | 1,099.00 | 3.19% | 294,974 |
| Oct 7, 2025 | 1,064.00 | 1,065.00 | 1,023.00 | 1,065.00 | 1,065.00 | - | 232,993 |
| Oct 6, 2025 | 1,050.00 | 1,065.00 | 1,031.00 | 1,065.00 | 1,065.00 | 2.50% | 1,134,687 |
| Oct 3, 2025 | 1,023.00 | 1,050.00 | 1,023.00 | 1,039.00 | 1,039.00 | -1.05% | 79,517 |
| Oct 2, 2025 | 1,040.00 | 1,050.00 | 1,022.00 | 1,050.00 | 1,050.00 | - | 332,236 |
| Oct 1, 2025 | 1,060.00 | 1,060.00 | 1,026.00 | 1,050.00 | 1,050.00 | - | 323,434 |
| Sep 30, 2025 | 1,031.00 | 1,060.00 | 1,031.00 | 1,050.00 | 1,050.00 | -0.28% | 879,572 |
| Sep 29, 2025 | 1,070.00 | 1,070.00 | 1,036.00 | 1,053.00 | 1,053.00 | -0.66% | 176,737 |
| Sep 26, 2025 | 1,055.00 | 1,096.00 | 1,031.00 | 1,060.00 | 1,060.00 | 1.92% | 313,677 |
| Sep 25, 2025 | 1,005.00 | 1,059.00 | 999.00 | 1,040.00 | 1,040.00 | 3.48% | 265,676 |
| Sep 23, 2025 | 1,002.00 | 1,024.00 | 998.00 | 1,005.00 | 1,005.00 | -0.30% | 88,345 |
| Sep 22, 2025 | 1,018.00 | 1,027.00 | 999.00 | 1,008.00 | 1,008.00 | -0.40% | 215,649 |
| Sep 19, 2025 | 1,032.00 | 1,040.00 | 1,005.00 | 1,012.00 | 1,012.00 | -1.94% | 433,190 |
| Sep 18, 2025 | 1,020.00 | 1,073.00 | 1,000.00 | 1,032.00 | 1,032.00 | 3.20% | 271,898 |
| Sep 17, 2025 | 987.00 | 1,010.00 | 985.00 | 1,000.00 | 1,000.00 | 1.01% | 103,791 |
| Sep 16, 2025 | 1,019.00 | 1,021.00 | 981.00 | 990.00 | 990.00 | -2.56% | 121,309 |
| Sep 15, 2025 | 1,025.00 | 1,025.00 | 1,004.00 | 1,016.00 | 1,016.00 | 0.59% | 88,485 |
| Sep 12, 2025 | 975.00 | 1,024.00 | 975.00 | 1,010.00 | 1,010.00 | 3.59% | 371,314 |
| Sep 11, 2025 | 993.00 | 997.00 | 973.00 | 975.00 | 975.00 | -1.81% | 26,832 |
| Sep 10, 2025 | 997.00 | 999.00 | 977.00 | 993.00 | 993.00 | - | 1,017,267 |
| Sep 9, 2025 | 986.00 | 1,000.00 | 986.00 | 993.00 | 993.00 | 0.81% | 230,503 |
| Sep 8, 2025 | 1,000.00 | 1,000.00 | 980.00 | 985.00 | 985.00 | -0.10% | 67,672 |
| Sep 5, 2025 | 955.00 | 1,000.00 | 947.00 | 986.00 | 986.00 | 4.23% | 109,317 |
| Sep 4, 2025 | 932.00 | 955.00 | 932.00 | 946.00 | 946.00 | -0.21% | 109,039 |
| Sep 3, 2025 | 940.00 | 955.00 | 940.00 | 948.00 | 948.00 | -0.84% | 221,137 |
| Sep 2, 2025 | 939.00 | 956.00 | 931.00 | 956.00 | 956.00 | 3.91% | 522,847 |
| Sep 1, 2025 | 950.00 | 965.00 | 920.00 | 920.00 | 920.00 | -2.75% | 422,229 |
| Aug 29, 2025 | 1,000.00 | 1,025.00 | 946.00 | 946.00 | 946.00 | -4.44% | 238,117 |
| Aug 28, 2025 | 971.00 | 1,000.00 | 971.00 | 990.00 | 990.00 | 1.96% | 570,657 |
| Aug 27, 2025 | 951.00 | 990.00 | 951.00 | 971.00 | 971.00 | 0.41% | 675,109 |
| Aug 26, 2025 | 998.00 | 998.00 | 955.00 | 967.00 | 967.00 | -3.30% | 128,809 |
| Aug 25, 2025 | 930.00 | 1,000.00 | 920.00 | 1,000.00 | 1,000.00 | 8.58% | 163,010 |
| Aug 22, 2025 | 913.00 | 921.00 | 888.00 | 921.00 | 921.00 | 2.22% | 209,660 |
| Aug 21, 2025 | 899.00 | 904.00 | 887.00 | 901.00 | 901.00 | 0.11% | 99,534 |
| Aug 20, 2025 | 880.00 | 900.00 | 877.00 | 900.00 | 900.00 | 2.62% | 148,564 |
| Aug 19, 2025 | 890.00 | 890.00 | 877.00 | 877.00 | 877.00 | -0.57% | 94,085 |
| Aug 18, 2025 | 882.00 | 900.00 | 882.00 | 882.00 | 882.00 | -0.79% | 162,047 |
| Aug 15, 2025 | 889.00 | 898.00 | 873.00 | 889.00 | 889.00 | 1.60% | 130,062 |
| Aug 14, 2025 | 880.00 | 898.00 | 875.00 | 875.00 | 875.00 | -1.69% | 201,533 |
| Aug 13, 2025 | 890.00 | 892.00 | 881.00 | 890.00 | 890.00 | - | 62,103 |
| Aug 12, 2025 | 880.00 | 890.00 | 878.00 | 890.00 | 890.00 | 1.14% | 175,749 |
| Aug 11, 2025 | 885.00 | 890.00 | 871.00 | 880.00 | 880.00 | -0.56% | 139,930 |
| Aug 8, 2025 | 875.00 | 890.00 | 875.00 | 885.00 | 885.00 | 1.14% | 18,119 |
| Aug 7, 2025 | 876.00 | 884.00 | 875.00 | 875.00 | 875.00 | -1.35% | 71,635 |
| Aug 6, 2025 | 888.00 | 888.00 | 875.00 | 887.00 | 887.00 | 1.26% | 62,747 |
| Aug 5, 2025 | 887.00 | 890.00 | 875.00 | 876.00 | 876.00 | -1.57% | 114,866 |
| Aug 4, 2025 | 893.00 | 893.00 | 876.00 | 890.00 | 890.00 | 1.14% | 133,755 |
| Aug 1, 2025 | 884.00 | 900.00 | 875.00 | 880.00 | 880.00 | 0.57% | 384,387 |
| Jul 31, 2025 | 866.00 | 884.00 | 866.00 | 875.00 | 875.00 | - | 137,244 |
| Jul 30, 2025 | 881.00 | 887.00 | 875.00 | 875.00 | 875.00 | -0.57% | 92,848 |
| Jul 29, 2025 | 893.00 | 894.00 | 875.00 | 880.00 | 880.00 | -0.68% | 116,259 |
| Jul 28, 2025 | 875.00 | 890.00 | 875.00 | 886.00 | 886.00 | 0.91% | 62,522 |
| Jul 25, 2025 | 890.00 | 890.00 | 877.00 | 878.00 | 878.00 | -0.79% | 123,729 |
| Jul 24, 2025 | 877.00 | 890.00 | 875.00 | 885.00 | 885.00 | -0.45% | 173,283 |
| Jul 23, 2025 | 890.00 | 890.00 | 875.00 | 889.00 | 889.00 | 1.37% | 60,906 |
| Jul 22, 2025 | 885.00 | 897.00 | 875.00 | 877.00 | 877.00 | -0.90% | 103,457 |
| Jul 21, 2025 | 880.00 | 888.00 | 875.00 | 885.00 | 885.00 | 0.57% | 101,307 |
| Jul 18, 2025 | 882.00 | 898.00 | 875.00 | 880.00 | 880.00 | -0.68% | 66,840 |