Synlait Milk Limited (NZE:SML)
0.7400
-0.0050 (-0.68%)
Oct 29, 2025, 5:00 PM NZST
Synlait Milk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.66% | 2,454 |
| Oct 23, 2025 | 0.76 | 0.78 | 0.73 | 0.76 | 0.76 | 1.33% | 54,681 |
| Oct 22, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | 1.35% | 11,929 |
| Oct 21, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -1.33% | 145,248 |
| Oct 20, 2025 | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -1.32% | 45,274 |
| Oct 17, 2025 | 0.76 | 0.78 | 0.76 | 0.76 | 0.76 | - | 97,260 |
| Oct 16, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.30% | 36,953 |
| Oct 15, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -1.28% | 41,136 |
| Oct 14, 2025 | 0.75 | 0.78 | 0.74 | 0.78 | 0.78 | 4.00% | 122,343 |
| Oct 13, 2025 | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | -5.06% | 356,376 |
| Oct 10, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -1.25% | 34,459 |
| Oct 9, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | - | 49,086 |
| Oct 8, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 2.56% | 223,266 |
| Oct 7, 2025 | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | -4.29% | 243,292 |
| Oct 6, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -2.40% | 157,154 |
| Oct 3, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | - | 451,252 |
| Oct 2, 2025 | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | 3.09% | 256,586 |
| Oct 1, 2025 | 0.80 | 0.82 | 0.79 | 0.81 | 0.81 | 2.53% | 326,814 |
| Sep 30, 2025 | 0.82 | 0.82 | 0.73 | 0.79 | 0.79 | -2.47% | 547,569 |
| Sep 29, 2025 | 0.80 | 0.85 | 0.79 | 0.81 | 0.81 | 15.71% | 958,873 |
| Sep 26, 2025 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 2.19% | 231,518 |
| Sep 25, 2025 | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | -2.14% | 29,415 |
| Sep 24, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | -1.41% | 68,707 |
| Sep 23, 2025 | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | -1.39% | 114,614 |
| Sep 22, 2025 | 0.70 | 0.74 | 0.70 | 0.72 | 0.72 | 4.35% | 42,649 |
| Sep 19, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | -1.43% | 5,085 |
| Sep 18, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 2.94% | 25,245 |
| Sep 17, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 38,014 |
| Sep 16, 2025 | 0.72 | 0.72 | 0.64 | 0.67 | 0.67 | -6.94% | 247,372 |
| Sep 15, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | - | 247,372 |
| Sep 14, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -3.36% | 53,706 |
| Sep 12, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.67% | 9,419 |
| Sep 11, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.66% | 220,277 |
| Sep 10, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.95% | 79,796 |
| Sep 9, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 1.32% | 16,996 |
| Sep 8, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | - | 29,018 |
| Sep 5, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -2.56% | 17,094 |
| Sep 4, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | 1.30% | 20,846 |
| Sep 3, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | - | 52,054 |
| Sep 2, 2025 | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | - | 124,591 |
| Sep 1, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | - | 39,473 |
| Aug 29, 2025 | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -2.53% | 28,127 |
| Aug 28, 2025 | 0.79 | 0.79 | 0.76 | 0.79 | 0.79 | 1.28% | 142,878 |
| Aug 27, 2025 | 0.79 | 0.80 | 0.77 | 0.78 | 0.78 | -2.50% | 90,829 |
| Aug 26, 2025 | 0.79 | 0.83 | 0.78 | 0.80 | 0.80 | 1.27% | 416,873 |
| Aug 25, 2025 | 0.72 | 0.79 | 0.72 | 0.79 | 0.79 | 11.27% | 239,752 |
| Aug 22, 2025 | 0.65 | 0.75 | 0.65 | 0.71 | 0.71 | 10.94% | 215,481 |
| Aug 21, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | - | 70,728 |