Stadio Holdings Limited - SDO.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,255	1,250	1,250	1,280	1,241	506,863
December 03, 2025	1,240	1,260	1,260	1,292	1,240	1.21M
December 02, 2025	1,250	1,254	1,254	1,269	1,216	1.44M
December 01, 2025	1,250	1,231	1,231	1,255	1,226	452,803
November 28, 2025	1,230	1,250	1,250	1,275	1,229	3.88M
November 27, 2025	1,200	1,218	1,218	1,235	1,200	893,311
November 26, 2025	1,178	1,210	1,208	1,211	1,178	1.51M
November 25, 2025	1,234	1,200	1,200	1,234	1,167	181,780
November 24, 2025	1,179	1,200	1,200	1,200	1,151	409,714
November 21, 2025	1,140	1,152	1,152	1,152	1,097	81,729
November 20, 2025	1,139	1,136	1,136	1,139	1,084	92,353
November 19, 2025	1,110	1,097	1,097	1,124	1,082	494,827
November 18, 2025	1,128	1,103	1,103	1,150	1,103	623,884
November 17, 2025	1,117	1,131	1,131	1,180	1,056	708,938
November 14, 2025	1,135	1,130	1,130	1,189	1,126	55,741
November 13, 2025	1,171	1,129	1,129	1,178	1,115	160,658
November 12, 2025	1,096	1,186	1,186	1,250	1,090	868,649
November 11, 2025	1,098	1,100	1,100	1,125	1,095	223,594
November 10, 2025	1,168	1,098	1,096	1,179	1,094	102,745
November 07, 2025	1,150	1,110	1,110	1,170	1,101	236,024
November 06, 2025	1,080	1,145	1,145	1,150	1,075	70,155
November 05, 2025	1,084	1,088	1,088	1,090	1,074	128,656
November 04, 2025	1,108	1,082	1,082	1,108	1,071	1.09M
November 03, 2025	1,111	1,111	1,111	1,120	1,107	194,632
October 31, 2025	1,119	1,110	1,110	1,124	1,105	100,191
October 30, 2025	1,105	1,113	1,113	1,120	1,105	70,926
October 29, 2025	1,105	1,108	1,108	1,120	1,099	184,228
October 28, 2025	1,109	1,123	1,123	1,130	1,102	1.13M
October 27, 2025	1,089	1,110	1,110	1,144	1,089	855,839
October 24, 2025	1,110	1,101	1,101	1,146	1,087	638,994
October 23, 2025	1,090	1,095	1,094	1,100	1,085	61,597
October 22, 2025	1,085	1,096	1,096	1,100	1,083	105,972
October 21, 2025	1,109	1,095	1,095	1,109	1,082	34,775
October 20, 2025	1,140	1,085	1,084	1,140	1,072	133,237
October 17, 2025	1,081	1,094	1,092	1,094	1,043	565,240
October 16, 2025	1,079	1,089	1,089	1,100	1,075	239,460
October 15, 2025	1,085	1,081	1,081	1,085	1,075	202,747
October 14, 2025	1,074	1,088	1,088	1,090	1,074	773,053
October 13, 2025	1,097	1,088	1,088	1,097	1,075	299,414
October 10, 2025	1,081	1,076	1,076	1,096	1,064	123,219
October 09, 2025	1,051	1,098	1,098	1,098	1,051	212,751
October 08, 2025	1,070	1,097	1,097	1,100	1,065	294,974
October 07, 2025	1,064	1,063	1,063	1,065	1,023	232,993
October 06, 2025	1,050	1,064	1,064	1,065	1,031	1.13M
October 03, 2025	1,023	1,039	1,038	1,050	1,023	79,517
October 02, 2025	1,040	1,049	1,049	1,050	1,022	332,236
October 01, 2025	1,060	1,049	1,049	1,060	1,026	323,434
September 30, 2025	1,031	1,048	1,048	1,060	1,031	879,572
September 29, 2025	1,070	1,053	1,055	1,070	1,036	176,737
September 26, 2025	1,055	1,062	1,062	1,096	1,031	313,677
September 25, 2025	1,005	1,039	1,039	1,059	999	265,676
September 23, 2025	1,002	1,007	1,007	1,024	998	88,345
September 22, 2025	1,018	1,009	1,009	1,027	999	215,649
September 19, 2025	1,032	1,012	1,012	1,040	1,005	433,190
September 18, 2025	1,020	1,032	1,032	1,073	1,000	271,898
September 17, 2025	987	1,000	1,000	1,010	985	103,791
September 16, 2025	1,019	990	990	1,021	981	121,309
September 15, 2025	1,025	1,016	1,016	1,025	1,004	88,485
September 12, 2025	975	1,010	1,011	1,024	975	371,314
September 11, 2025	993	976	976	997	973	26,832

Stadio Holdings Limited (SDO.JO) JNB