Synlait Milk Limited (NZE:SML)
New Zealand · Delayed Price · Currency is NZD 0.6300
+0.0200 (3.28%)
At close: Jan 30, 2026
Synlait Milk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 74,568 |
| Jan 29, 2026 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 110,759 |
| Jan 28, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 92,610 |
| Jan 27, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 24,772 |
| Jan 26, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 37,530 |
| Jan 23, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.79% | 20,129 |
| Jan 22, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 628,720 |
| Jan 21, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 44,454 |
| Jan 20, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 54,759 |
| Jan 19, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.57% | 115,374 |
| Jan 16, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 29,764 |
| Jan 15, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 60,855 |
| Jan 14, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 28,143 |
| Jan 13, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 2.42% | 31,467 |
| Jan 12, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 84,083 |
| 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 |