Synlait Milk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.44	0.44	0.44	0.44	0.44	-3.33%	788
Feb 6, 2026	0.47	0.47	0.45	0.45	0.45	-1.10%	15,795
Feb 5, 2026	0.49	0.49	0.46	0.46	0.46	1.11%	77,662
Feb 4, 2026	0.49	0.49	0.44	0.45	0.45	-13.46%	139,577
Feb 3, 2026	0.53	0.53	0.51	0.52	0.52	-3.70%	4,544
Feb 2, 2026	0.52	0.55	0.52	0.54	0.54	4.85%	27,138
Jan 30, 2026	0.52	0.52	0.52	0.52	0.52	-0.96%	9,130
Jan 29, 2026	0.54	0.54	0.51	0.52	0.52	-5.45%	1,193
Jan 27, 2026	0.55	0.55	0.55	0.55	0.55	-	22,238
Jan 23, 2026	0.52	0.56	0.52	0.55	0.55	4.76%	12,121
Jan 22, 2026	0.54	0.54	0.53	0.53	0.53	-1.87%	31,007
Jan 21, 2026	0.54	0.54	0.54	0.54	0.54	-	10,041
Jan 20, 2026	0.55	0.55	0.54	0.54	0.54	-1.83%	10,966
Jan 19, 2026	0.54	0.55	0.54	0.55	0.55	-0.91%	2,568
Jan 16, 2026	0.56	0.56	0.54	0.55	0.55	-0.90%	25,912
Jan 15, 2026	0.56	0.56	0.52	0.56	0.56	-0.89%	149,847
Jan 14, 2026	0.56	0.60	0.56	0.56	0.56	5.66%	9,119
Jan 13, 2026	0.53	0.54	0.53	0.53	0.53	-	5,097
Jan 12, 2026	0.56	0.56	0.53	0.53	0.53	1.92%	10,211
Jan 9, 2026	0.54	0.54	0.52	0.52	0.52	-2.80%	108,003
Jan 8, 2026	0.54	0.54	0.54	0.54	0.54	-	7,515
Jan 7, 2026	0.56	0.57	0.54	0.54	0.54	-4.46%	6,516
Jan 2, 2026	0.56	0.57	0.55	0.56	0.56	4.67%	35,945
Dec 31, 2025	0.55	0.55	0.54	0.54	0.54	-2.73%	1,661
Dec 30, 2025	0.53	0.56	0.53	0.55	0.55	3.77%	10,665
Dec 29, 2025	0.54	0.54	0.53	0.53	0.53	-	6,616
Dec 23, 2025	0.53	0.54	0.53	0.53	0.53	-	1,257
Dec 22, 2025	0.54	0.56	0.53	0.53	0.53	-3.64%	9,418
Dec 19, 2025	0.55	0.55	0.55	0.55	0.55	0.92%	100
Dec 18, 2025	0.55	0.55	0.55	0.55	0.55	-0.91%	36,697
Dec 17, 2025	0.55	0.55	0.55	0.55	0.55	0.92%	4,640
Dec 16, 2025	0.59	0.59	0.51	0.55	0.55	-6.84%	64,347
Dec 15, 2025	0.59	0.59	0.59	0.59	0.59	-	405
Dec 12, 2025	0.60	0.60	0.59	0.59	0.59	-1.68%	14,736
Dec 11, 2025	0.60	0.60	0.60	0.60	0.60	-	535
Dec 10, 2025	0.61	0.61	0.60	0.60	0.60	-2.46%	3,192
Dec 9, 2025	0.59	0.61	0.59	0.61	0.61	2.52%	11,521
Dec 8, 2025	0.59	0.61	0.59	0.60	0.60	0.85%	8,616
Dec 5, 2025	0.59	0.59	0.59	0.59	0.59	1.72%	6,561
Dec 4, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	5,495
Dec 3, 2025	0.60	0.61	0.59	0.59	0.59	-	27,516
Dec 2, 2025	0.59	0.59	0.59	0.59	0.59	-	2,193
Dec 1, 2025	0.59	0.60	0.59	0.59	0.59	-1.67%	9,513
Nov 28, 2025	0.58	0.60	0.58	0.60	0.60	3.45%	27,971
Nov 25, 2025	0.61	0.61	0.58	0.58	0.58	-4.13%	24,177
Nov 24, 2025	0.59	0.62	0.59	0.61	0.61	4.31%	53,421
Nov 21, 2025	0.59	0.59	0.58	0.58	0.58	-3.33%	3,534
Nov 20, 2025	0.60	0.60	0.60	0.60	0.60	-	1,528
Nov 19, 2025	0.60	0.60	0.60	0.60	0.60	1.69%	7,000
Nov 18, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	9,108