Stadio Holdings Pty Ltd. SDO
JSE · South Africa · Commercial Services
ZAc 1,630.00-27.00 (-1.63%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 1,630.00 | -1.63% | ZAc 1,630.00 | ZAc 1,646.00 | ZAc 1,611.00 | 496.08K |
| 2026-09-30 | ZAc 1,657.00 | -0.60% | ZAc 1,644.00 | ZAc 1,696.00 | ZAc 1,644.00 | 351.62K |
| 2026-09-29 | ZAc 1,667.00 | +0.06% | ZAc 1,666.00 | ZAc 1,750.00 | ZAc 1,642.00 | 3.71M |
| 2026-09-28 | ZAc 1,666.00 | +2.52% | ZAc 1,605.00 | ZAc 1,675.00 | ZAc 1,605.00 | 1.45M |
| 2026-09-25 | ZAc 1,625.00 | 0.00% | ZAc 1,624.00 | ZAc 1,625.00 | ZAc 1,600.00 | 5.72M |
| 2026-09-23 | ZAc 1,625.00 | +0.62% | ZAc 1,600.00 | ZAc 1,625.00 | ZAc 1,600.00 | 1.47M |
| 2026-09-22 | ZAc 1,615.00 | -3.70% | ZAc 1,669.00 | ZAc 1,704.00 | ZAc 1,585.00 | 5.77M |
| 2026-09-21 | ZAc 1,677.00 | -9.30% | ZAc 1,698.00 | ZAc 1,703.00 | ZAc 1,623.00 | 2.93M |
| 2026-09-18 | ZAc 1,849.00 | +22.86% | ZAc 1,505.00 | ZAc 1,849.00 | ZAc 1,476.00 | 22.42M |
| 2026-09-17 | ZAc 1,505.00 | +9.45% | ZAc 1,310.00 | ZAc 1,514.00 | ZAc 1,310.00 | 890.27K |
| 2026-09-16 | ZAc 1,375.00 | +2.31% | ZAc 1,343.00 | ZAc 1,375.00 | ZAc 1,328.00 | 181.84K |
| 2026-09-15 | ZAc 1,344.00 | +3.78% | ZAc 1,260.00 | ZAc 1,365.00 | ZAc 1,290.00 | 569.07K |
| 2026-09-14 | ZAc 1,295.00 | -2.34% | ZAc 1,324.00 | ZAc 1,324.00 | ZAc 1,285.00 | 127.29K |
| 2026-09-11 | ZAc 1,326.00 | +0.08% | ZAc 1,290.00 | ZAc 1,333.00 | ZAc 1,290.00 | 112.47K |
| 2026-09-10 | ZAc 1,325.00 | -1.12% | ZAc 1,370.00 | ZAc 1,364.00 | ZAc 1,302.00 | 265.13K |
| 2026-09-09 | ZAc 1,340.00 | +3.80% | ZAc 1,272.00 | ZAc 1,370.00 | ZAc 1,230.00 | 565.90K |
| 2026-09-08 | ZAc 1,291.00 | +1.49% | ZAc 1,280.00 | ZAc 1,320.00 | ZAc 1,273.00 | 1.65M |
| 2026-09-07 | ZAc 1,272.00 | +0.16% | ZAc 1,262.00 | ZAc 1,292.00 | ZAc 1,270.00 | 281.00K |
| 2026-09-04 | ZAc 1,270.00 | -0.39% | ZAc 1,235.00 | ZAc 1,294.00 | ZAc 1,266.00 | 426.14K |
| 2026-09-03 | ZAc 1,275.00 | -1.01% | ZAc 1,288.00 | ZAc 1,296.00 | ZAc 1,270.00 | 58.62K |
| 2026-09-02 | ZAc 1,288.00 | +0.47% | ZAc 1,291.00 | ZAc 1,291.00 | ZAc 1,250.00 | 314.61K |
| 2026-09-01 | ZAc 1,282.00 | -0.31% | ZAc 1,250.00 | ZAc 1,300.00 | ZAc 1,260.00 | 249.55K |
| 2026-08-31 | ZAc 1,286.00 | +3.29% | ZAc 1,230.00 | ZAc 1,286.00 | ZAc 1,244.00 | 66.63K |
| 2026-08-28 | ZAc 1,245.00 | -0.40% | ZAc 1,250.00 | ZAc 1,270.00 | ZAc 1,237.00 | 72.42K |
| 2026-08-27 | ZAc 1,250.00 | +0.81% | ZAc 1,250.00 | ZAc 1,255.00 | ZAc 1,230.00 | 83.34K |
| 2026-08-26 | ZAc 1,240.00 | +0.08% | ZAc 1,240.00 | ZAc 1,270.00 | ZAc 1,226.00 | 165.70K |
| 2026-08-25 | ZAc 1,239.00 | +0.73% | ZAc 1,226.00 | ZAc 1,239.00 | ZAc 1,225.00 | 577.97K |
| 2026-08-24 | ZAc 1,230.00 | -0.81% | ZAc 1,250.00 | ZAc 1,250.00 | ZAc 1,222.00 | 266.66K |
| 2026-08-21 | ZAc 1,240.00 | -0.80% | ZAc 1,231.00 | ZAc 1,244.00 | ZAc 1,225.00 | 240.93K |
| 2026-08-20 | ZAc 1,250.00 | +0.40% | ZAc 1,250.00 | ZAc 1,254.00 | ZAc 1,230.00 | 87.12K |
| 2026-08-19 | ZAc 1,245.00 | -0.40% | ZAc 1,250.00 | ZAc 1,254.00 | ZAc 1,225.00 | 114.15K |
| 2026-08-18 | ZAc 1,250.00 | -0.32% | ZAc 1,254.00 | ZAc 1,254.00 | ZAc 1,250.00 | 817.87K |
| 2026-08-17 | ZAc 1,254.00 | -0.24% | ZAc 1,258.00 | ZAc 1,280.00 | ZAc 1,225.00 | 159.17K |
| 2026-08-14 | ZAc 1,257.00 | -0.63% | ZAc 1,270.00 | ZAc 1,274.00 | ZAc 1,245.00 | 57.12K |
| 2026-08-13 | ZAc 1,265.00 | -1.33% | ZAc 1,270.00 | ZAc 1,370.00 | ZAc 1,240.00 | 161.89K |
| 2026-08-12 | ZAc 1,282.00 | 0.00% | ZAc 1,282.00 | ZAc 1,282.00 | ZAc 1,272.00 | 114.13K |
| 2026-08-11 | ZAc 1,282.00 | -0.62% | ZAc 1,277.00 | ZAc 1,298.00 | ZAc 1,262.00 | 64.84K |
| 2026-08-07 | ZAc 1,290.00 | -1.53% | ZAc 1,329.00 | ZAc 1,329.00 | ZAc 1,276.00 | 53.23K |
| 2026-08-06 | ZAc 1,310.00 | -2.09% | ZAc 1,372.00 | ZAc 1,372.00 | ZAc 1,310.00 | 142.57K |
| 2026-08-05 | ZAc 1,338.00 | +2.45% | ZAc 1,301.00 | ZAc 1,351.00 | ZAc 1,300.00 | 130.40K |
| 2026-08-04 | ZAc 1,306.00 | -0.46% | ZAc 1,319.00 | ZAc 1,320.00 | ZAc 1,290.00 | 26.02K |
| 2026-08-03 | ZAc 1,312.00 | +2.10% | ZAc 1,272.00 | ZAc 1,319.00 | ZAc 1,272.00 | 530.42K |
| 2026-07-31 | ZAc 1,285.00 | +2.80% | ZAc 1,300.00 | ZAc 1,300.00 | ZAc 1,257.00 | 642.07K |
| 2026-07-30 | ZAc 1,250.00 | +2.12% | ZAc 1,216.00 | ZAc 1,259.00 | ZAc 1,215.00 | 160.34K |
| 2026-07-29 | ZAc 1,224.00 | -5.85% | ZAc 1,350.00 | ZAc 1,350.00 | ZAc 1,215.00 | 84.93K |
| 2026-07-28 | ZAc 1,300.00 | -3.70% | ZAc 1,360.00 | ZAc 1,363.00 | ZAc 1,292.00 | 57.99K |
| 2026-07-27 | ZAc 1,350.00 | +0.60% | ZAc 1,342.00 | ZAc 1,379.00 | ZAc 1,341.00 | 148.71K |
| 2026-07-24 | ZAc 1,342.00 | +0.52% | ZAc 1,309.00 | ZAc 1,348.00 | ZAc 1,309.00 | 877.47K |
| 2026-07-23 | ZAc 1,335.00 | -0.67% | ZAc 1,332.00 | ZAc 1,347.00 | ZAc 1,330.00 | 1.21M |
| 2026-07-22 | ZAc 1,344.00 | -0.37% | ZAc 1,341.00 | ZAc 1,350.00 | ZAc 1,333.00 | 229.11K |
| 2026-07-21 | ZAc 1,349.00 | +0.60% | ZAc 1,350.00 | ZAc 1,350.00 | ZAc 1,319.00 | 51.54K |
| 2026-07-20 | ZAc 1,341.00 | -0.67% | ZAc 1,341.00 | ZAc 1,350.00 | ZAc 1,321.00 | 141.55K |
| 2026-07-17 | ZAc 1,350.00 | -1.24% | ZAc 1,380.00 | ZAc 1,380.00 | ZAc 1,344.00 | 154.36K |
| 2026-07-16 | ZAc 1,367.00 | +1.26% | ZAc 1,359.00 | ZAc 1,375.00 | ZAc 1,350.00 | 43.09K |
| 2026-07-15 | ZAc 1,350.00 | +2.12% | ZAc 1,312.00 | ZAc 1,350.00 | ZAc 1,312.00 | 318.08K |
| 2026-07-14 | ZAc 1,322.00 | +3.36% | ZAc 1,278.00 | ZAc 1,324.00 | ZAc 1,278.00 | 196.02K |
| 2026-07-13 | ZAc 1,279.00 | -0.47% | ZAc 1,285.00 | ZAc 1,298.00 | ZAc 1,279.00 | 14.29K |
| 2026-07-10 | ZAc 1,285.00 | -0.39% | ZAc 1,285.00 | ZAc 1,300.00 | ZAc 1,285.00 | 26.33K |
| 2026-07-09 | ZAc 1,290.00 | +0.47% | ZAc 1,281.00 | ZAc 1,300.00 | ZAc 1,281.00 | 10.09K |
| 2026-07-08 | ZAc 1,284.00 | +0.23% | ZAc 1,283.00 | ZAc 1,303.00 | ZAc 1,280.00 | 602.59K |
| 2026-07-07 | ZAc 1,281.00 | -0.39% | ZAc 1,285.00 | ZAc 1,310.00 | ZAc 1,281.00 | 50.54K |
| 2026-07-06 | ZAc 1,286.00 | +0.31% | ZAc 1,275.00 | ZAc 1,296.00 | ZAc 1,275.00 | 45.79K |
| 2026-07-03 | ZAc 1,282.00 | +0.87% | ZAc 1,251.00 | ZAc 1,290.00 | ZAc 1,255.00 | 24.08K |
| 2026-07-02 | ZAc 1,271.00 | +2.42% | ZAc 1,250.00 | ZAc 1,300.00 | ZAc 1,248.00 | 921.40K |
| 2026-07-01 | ZAc 1,241.00 | +3.42% | ZAc 1,203.00 | ZAc 1,250.00 | ZAc 1,200.00 | 166.88K |
| 2026-06-30 | ZAc 1,200.00 | -3.23% | ZAc 1,205.00 | ZAc 1,248.00 | ZAc 1,180.00 | 193.58K |
| 2026-06-29 | ZAc 1,240.00 | -1.43% | ZAc 1,257.00 | ZAc 1,250.00 | ZAc 1,217.00 | 67.90K |
| 2026-06-26 | ZAc 1,258.00 | +0.16% | ZAc 1,250.00 | ZAc 1,262.00 | ZAc 1,206.00 | 162.14K |
| 2026-06-25 | ZAc 1,256.00 | +0.48% | ZAc 1,266.00 | ZAc 1,269.00 | ZAc 1,205.00 | 405.61K |
| 2026-06-24 | ZAc 1,250.00 | -0.40% | ZAc 1,260.00 | ZAc 1,267.00 | ZAc 1,236.00 | 1.37M |
| 2026-06-23 | ZAc 1,255.00 | +1.95% | ZAc 1,174.00 | ZAc 1,260.00 | ZAc 1,229.00 | 150.48K |
| 2026-06-22 | ZAc 1,231.00 | +1.40% | ZAc 1,207.00 | ZAc 1,246.00 | ZAc 1,207.00 | 101.89K |
| 2026-06-19 | ZAc 1,214.00 | +2.88% | ZAc 1,181.00 | ZAc 1,225.00 | ZAc 1,181.00 | 1.90M |
| 2026-06-18 | ZAc 1,180.00 | +3.42% | ZAc 1,140.00 | ZAc 1,180.00 | ZAc 1,136.00 | 82.81K |
| 2026-06-17 | ZAc 1,141.00 | +0.09% | ZAc 1,133.00 | ZAc 1,180.00 | ZAc 1,126.00 | 318.32K |
| 2026-06-15 | ZAc 1,140.00 | 0.00% | ZAc 1,140.00 | ZAc 1,162.00 | ZAc 1,117.00 | 130.78K |
| 2026-06-12 | ZAc 1,140.00 | -0.44% | ZAc 1,150.00 | ZAc 1,156.00 | ZAc 1,132.00 | 203.64K |
| 2026-06-11 | ZAc 1,145.00 | +0.44% | ZAc 1,100.00 | ZAc 1,151.00 | ZAc 1,100.00 | 44.87K |
| 2026-06-10 | ZAc 1,140.00 | -1.64% | ZAc 1,150.00 | ZAc 1,154.00 | ZAc 1,130.00 | 41.19K |
| 2026-06-09 | ZAc 1,159.00 | +0.70% | ZAc 1,150.00 | ZAc 1,183.00 | ZAc 1,122.00 | 569.47K |
| 2026-06-08 | ZAc 1,151.00 | -0.52% | ZAc 1,150.00 | ZAc 1,184.00 | ZAc 1,146.00 | 91.99K |
| 2026-06-05 | ZAc 1,157.00 | +1.40% | ZAc 1,159.00 | ZAc 1,159.00 | ZAc 1,145.00 | 21.43K |
| 2026-06-04 | ZAc 1,141.00 | -1.64% | ZAc 1,157.00 | ZAc 1,161.00 | ZAc 1,086.00 | 513.72K |
| 2026-06-03 | ZAc 1,160.00 | -5.54% | ZAc 1,240.00 | ZAc 1,240.00 | ZAc 1,149.00 | 1.05M |
| 2026-06-02 | ZAc 1,228.00 | -0.97% | ZAc 1,250.00 | ZAc 1,276.00 | ZAc 1,228.00 | 334.31K |
| 2026-06-01 | ZAc 1,240.00 | +1.22% | ZAc 1,233.00 | ZAc 1,240.50 | ZAc 1,233.00 | 125.28K |
| 2026-05-29 | ZAc 1,225.00 | +0.66% | ZAc 1,240.00 | ZAc 1,240.00 | ZAc 1,225.00 | 84.48K |
| 2026-05-28 | ZAc 1,217.00 | -1.85% | ZAc 1,236.00 | ZAc 1,239.00 | ZAc 1,217.00 | 50.49K |
| 2026-05-27 | ZAc 1,240.00 | +0.57% | ZAc 1,217.00 | ZAc 1,244.00 | ZAc 1,230.00 | 184.97K |
| 2026-05-26 | ZAc 1,233.00 | +0.08% | ZAc 1,240.00 | ZAc 1,246.00 | ZAc 1,230.00 | 34.02K |