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 |