Synlait Milk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.63	0.63	0.61	0.63	0.63	1.61%	75,409
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
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