Synlait Milk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.79	0.79	0.76	0.79	0.79	1.28%	118,136
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
Aug 20, 2025	0.63	0.64	0.62	0.64	0.64	4.92%	179,758
Aug 19, 2025	0.59	0.62	0.59	0.61	0.61	7.02%	201,577
Aug 18, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	63,132
Aug 15, 2025	0.58	0.58	0.57	0.58	0.58	1.75%	131,767
Aug 14, 2025	0.57	0.58	0.57	0.57	0.57	-1.72%	40,766
Aug 13, 2025	0.58	0.58	0.57	0.58	0.58	-	67,168
Aug 12, 2025	0.60	0.61	0.57	0.58	0.58	-1.69%	116,510
Aug 11, 2025	0.56	0.59	0.56	0.59	0.59	1.72%	310,483
Aug 8, 2025	0.60	0.60	0.58	0.58	0.58	-6.45%	196,127
Aug 7, 2025	0.61	0.62	0.60	0.62	0.62	1.64%	73,758
Aug 6, 2025	0.62	0.63	0.61	0.61	0.61	-1.61%	62,159
Aug 5, 2025	0.64	0.64	0.60	0.62	0.62	-	12,425
Aug 4, 2025	0.62	0.62	0.60	0.62	0.62	1.64%	95,282
Aug 1, 2025	0.61	0.64	0.60	0.61	0.61	1.67%	55,979
Jul 31, 2025	0.61	0.63	0.60	0.60	0.60	-	91,561
Jul 30, 2025	0.64	0.64	0.58	0.60	0.60	-7.69%	647,262
Jul 29, 2025	0.64	0.65	0.64	0.65	0.65	3.17%	2,990
Jul 28, 2025	0.64	0.64	0.63	0.63	0.63	-3.08%	22,314
Jul 25, 2025	0.64	0.65	0.64	0.65	0.65	1.56%	67,180
Jul 24, 2025	0.64	0.66	0.64	0.64	0.64	-	53,578
Jul 23, 2025	0.65	0.65	0.64	0.64	0.64	-	6,925
Jul 22, 2025	0.65	0.65	0.64	0.64	0.64	-	39,042
Jul 21, 2025	0.64	0.65	0.63	0.64	0.64	-	76,182
Jul 18, 2025	0.65	0.65	0.63	0.64	0.64	-	76,863
Jul 17, 2025	0.64	0.64	0.63	0.64	0.64	-1.54%	106,416
Jul 16, 2025	0.65	0.66	0.65	0.65	0.65	-2.99%	62,070
Jul 15, 2025	0.64	0.67	0.64	0.67	0.67	3.08%	35,545
Jul 14, 2025	0.68	0.68	0.64	0.65	0.65	-2.99%	33,873
Jul 11, 2025	0.62	0.67	0.62	0.67	0.67	8.06%	91,308
Jul 10, 2025	0.59	0.62	0.59	0.62	0.62	5.08%	49,284
Jul 9, 2025	0.60	0.60	0.56	0.59	0.59	-3.28%	106,432
Jul 8, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	47,490
Jul 7, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	78,754
Jul 4, 2025	0.63	0.63	0.60	0.61	0.61	-3.17%	68,817
Jul 3, 2025	0.60	0.63	0.60	0.63	0.63	5.00%	25,608
Jul 2, 2025	0.60	0.63	0.60	0.60	0.60	1.69%	71,764
Jul 1, 2025	0.60	0.62	0.59	0.59	0.59	-4.84%	62,692
Jun 30, 2025	0.63	0.65	0.60	0.62	0.62	-	163,973
Jun 27, 2025	0.66	0.67	0.61	0.62	0.62	-6.06%	200,098
Jun 26, 2025	0.65	0.67	0.65	0.66	0.66	-	62,561
Jun 25, 2025	0.68	0.68	0.66	0.66	0.66	-2.94%	41,155
Jun 24, 2025	0.66	0.68	0.65	0.68	0.68	-	42,209
Jun 23, 2025	0.69	0.69	0.66	0.68	0.68	-	52,424
Jun 19, 2025	0.67	0.68	0.66	0.68	0.68	1.49%	23,228