Synlait Milk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.66	0.66	0.64	0.64	0.64	-3.03%	5,417
Sep 11, 2025	0.67	0.67	0.66	0.66	0.66	-1.49%	11,698
Sep 10, 2025	0.67	0.68	0.67	0.67	0.67	-	5,958
Sep 9, 2025	0.67	0.67	0.67	0.67	0.67	-	1,570
Sep 8, 2025	0.67	0.67	0.67	0.67	0.67	-	11,508
Sep 7, 2025	0.67	0.67	0.67	0.67	0.67	-	10,196
Sep 5, 2025	0.67	0.67	0.67	0.67	0.67	-	12
Sep 4, 2025	0.68	0.68	0.67	0.67	0.67	-0.74%	2,681
Sep 3, 2025	0.68	0.69	0.67	0.68	0.68	-4.93%	5,518
Sep 2, 2025	0.70	0.71	0.70	0.71	0.71	5.97%	2,101
Sep 1, 2025	0.69	0.69	0.67	0.67	0.67	-2.90%	23,078
Aug 31, 2025	0.69	0.69	0.69	0.69	0.69	-	2
Aug 29, 2025	0.70	0.70	0.68	0.69	0.69	-1.43%	32,023
Aug 28, 2025	0.68	0.70	0.68	0.70	0.70	0.72%	4,646
Aug 27, 2025	0.70	0.72	0.70	0.70	0.70	-0.71%	84,203
Aug 26, 2025	0.73	0.73	0.70	0.70	0.70	-	150,630
Aug 25, 2025	0.66	0.70	0.66	0.70	0.70	9.37%	157,865
Aug 22, 2025	0.62	0.65	0.62	0.64	0.64	7.56%	22,274
Aug 21, 2025	0.60	0.60	0.60	0.60	0.60	-0.83%	18,946
Aug 20, 2025	0.56	0.60	0.56	0.60	0.60	8.11%	24,802
Aug 19, 2025	0.53	0.56	0.53	0.56	0.56	4.72%	172,083
Aug 18, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	7,465
Aug 15, 2025	0.54	0.56	0.53	0.54	0.54	-3.57%	2,577
Aug 14, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Aug 13, 2025	0.56	0.56	0.56	0.56	0.56	-	7
Aug 12, 2025	0.56	0.56	0.56	0.56	0.56	-	5,374
Aug 11, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	907
Aug 8, 2025	0.55	0.56	0.55	0.55	0.55	-	52,569
Aug 7, 2025	0.53	0.55	0.53	0.55	0.55	-	10,710
Aug 6, 2025	0.55	0.55	0.55	0.55	0.55	-	1,458
Aug 5, 2025	0.55	0.55	0.55	0.55	0.55	-	13,499
Aug 4, 2025	0.53	0.55	0.53	0.55	0.55	3.77%	8,048
Aug 1, 2025	0.57	0.58	0.53	0.53	0.53	-7.02%	2,788
Jul 31, 2025	0.55	0.57	0.55	0.57	0.57	1.79%	1,856
Jul 30, 2025	0.57	0.57	0.56	0.56	0.56	-3.45%	1,903
Jul 29, 2025	0.58	0.58	0.57	0.58	0.58	-	65,248
Jul 28, 2025	0.59	0.60	0.58	0.58	0.58	-	17,784
Jul 25, 2025	0.57	0.58	0.56	0.58	0.58	0.87%	8,961
Jul 24, 2025	0.56	0.58	0.56	0.58	0.58	2.68%	46,128
Jul 23, 2025	0.60	0.60	0.56	0.56	0.56	-2.61%	5,527
Jul 22, 2025	0.56	0.58	0.56	0.58	0.58	3.60%	988
Jul 21, 2025	0.55	0.56	0.55	0.56	0.56	-	6,511
Jul 18, 2025	0.61	0.61	0.55	0.56	0.56	-3.48%	1,844
Jul 17, 2025	0.56	0.58	0.56	0.58	0.58	2.68%	57,472
Jul 16, 2025	0.56	0.56	0.56	0.56	0.56	-	4,011
Jul 15, 2025	0.54	0.61	0.54	0.56	0.56	3.70%	46,543
Jul 14, 2025	0.58	0.61	0.53	0.54	0.54	-6.90%	5,272
Jul 11, 2025	0.58	0.60	0.56	0.58	0.58	-	15,800
Jul 10, 2025	0.53	0.59	0.53	0.58	0.58	10.48%	24,243
Jul 9, 2025	0.52	0.53	0.52	0.53	0.53	-13.93%	5,485