Synlait Milk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.63	0.63	0.63	0.63	0.63	-	23,890
Jan 8, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	89,060
Jan 7, 2026	0.64	0.65	0.63	0.63	0.63	-	76,821
Jan 6, 2026	0.63	0.64	0.63	0.63	0.63	0.80%	50,469
Jan 5, 2026	0.64	0.65	0.63	0.63	0.63	-2.34%	91,162
Dec 31, 2025	0.64	0.64	0.64	0.64	0.64	-	3,273
Dec 30, 2025	0.64	0.64	0.63	0.64	0.64	3.23%	7,007
Dec 29, 2025	0.64	0.64	0.62	0.62	0.62	-1.59%	34,429
Dec 24, 2025	0.65	0.65	0.63	0.63	0.63	-3.08%	26,447
Dec 23, 2025	0.62	0.65	0.62	0.65	0.65	5.69%	8,296
Dec 22, 2025	0.61	0.63	0.61	0.62	0.62	-1.60%	17,358
Dec 19, 2025	0.63	0.63	0.61	0.63	0.63	0.81%	75,798
Dec 18, 2025	0.65	0.65	0.62	0.62	0.62	-3.13%	23,709
Dec 17, 2025	0.66	0.67	0.63	0.64	0.64	-4.48%	114,823
Dec 16, 2025	0.68	0.68	0.66	0.67	0.67	-1.47%	21,733
Dec 15, 2025	0.70	0.70	0.67	0.68	0.68	-1.45%	95,206
Dec 12, 2025	0.68	0.70	0.68	0.69	0.69	1.47%	9,531
Dec 11, 2025	0.68	0.69	0.68	0.68	0.68	-	60,570
Dec 10, 2025	0.68	0.69	0.68	0.68	0.68	-1.45%	82,248
Dec 9, 2025	0.69	0.70	0.69	0.69	0.69	-1.43%	44,552
Dec 8, 2025	0.70	0.71	0.70	0.70	0.70	1.45%	19,899
Dec 5, 2025	0.71	0.71	0.69	0.69	0.69	-2.13%	23,243
Dec 4, 2025	0.71	0.71	0.70	0.71	0.71	-0.70%	6,445
Dec 3, 2025	0.70	0.71	0.70	0.71	0.71	2.16%	84,976
Dec 2, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	20,470
Dec 1, 2025	0.69	0.72	0.69	0.70	0.70	-	16,402
Nov 28, 2025	0.69	0.70	0.69	0.70	0.70	2.94%	7,768
Nov 27, 2025	0.69	0.69	0.68	0.68	0.68	-0.73%	8,558
Nov 26, 2025	0.68	0.69	0.68	0.69	0.69	-	32,739
Nov 25, 2025	0.71	0.71	0.68	0.69	0.69	-2.14%	57,303
Nov 24, 2025	0.70	0.71	0.68	0.70	0.70	-	104,380
Nov 21, 2025	0.72	0.72	0.70	0.70	0.70	-1.41%	13,690
Nov 20, 2025	0.71	0.71	0.71	0.71	0.71	1.43%	5,761
Nov 19, 2025	0.72	0.73	0.70	0.70	0.70	-2.78%	42,230
Nov 18, 2025	0.71	0.72	0.71	0.72	0.72	2.13%	17,740
Nov 17, 2025	0.70	0.71	0.70	0.71	0.71	2.17%	23,978
Nov 14, 2025	0.71	0.71	0.69	0.69	0.69	-2.82%	165,586
Nov 13, 2025	0.72	0.73	0.71	0.71	0.71	-	34,163
Nov 12, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	10,636
Nov 11, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	42,141
Nov 10, 2025	0.72	0.74	0.72	0.72	0.72	-	20,058
Nov 7, 2025	0.74	0.74	0.72	0.72	0.72	-1.37%	92,947
Nov 6, 2025	0.74	0.74	0.72	0.73	0.73	-0.68%	23,553
Nov 5, 2025	0.73	0.74	0.73	0.74	0.74	1.38%	28,643
Nov 4, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	13,699
Nov 3, 2025	0.73	0.74	0.72	0.72	0.72	-2.04%	96,901
Oct 31, 2025	0.74	0.74	0.73	0.74	0.74	-0.68%	127,197
Oct 30, 2025	0.74	0.74	0.74	0.74	0.74	-	13,225
Oct 29, 2025	0.75	0.75	0.74	0.74	0.74	-	44,915
Oct 28, 2025	0.76	0.76	0.74	0.74	0.74	-1.99%	36,172