Synlait Milk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.49	0.49	0.49	0.49	0.49	1.03%	2,479
Mar 12, 2026	0.49	0.49	0.49	0.49	0.49	-	7,751
Mar 11, 2026	0.49	0.50	0.49	0.49	0.49	-1.02%	134,354
Mar 10, 2026	0.49	0.49	0.49	0.49	0.49	1.03%	6,667
Mar 9, 2026	0.49	0.49	0.49	0.49	0.49	-	55,433
Mar 6, 2026	0.49	0.50	0.49	0.49	0.49	-	140,451
Mar 5, 2026	0.49	0.49	0.48	0.49	0.49	1.04%	166,969
Mar 4, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	31,877
Mar 3, 2026	0.49	0.49	0.48	0.48	0.48	-1.04%	32,800
Mar 2, 2026	0.49	0.49	0.48	0.48	0.48	-	30,985
Feb 27, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	64,027
Feb 26, 2026	0.47	0.48	0.47	0.48	0.48	2.15%	22,993
Feb 25, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	30,456
Feb 24, 2026	0.48	0.49	0.46	0.46	0.46	-3.16%	129,538
Feb 23, 2026	0.47	0.48	0.46	0.48	0.48	1.06%	56,893
Feb 20, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	117,328
Feb 19, 2026	0.47	0.49	0.47	0.49	0.49	3.19%	109,164
Feb 18, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	54,243
Feb 17, 2026	0.48	0.48	0.44	0.46	0.46	-6.12%	217,947
Feb 16, 2026	0.51	0.51	0.49	0.49	0.49	-2.00%	1,219,895
Feb 13, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	415,832
Feb 12, 2026	0.52	0.52	0.51	0.51	0.51	-0.97%	105,521
Feb 11, 2026	0.52	0.52	0.52	0.52	0.52	-0.96%	9,795
Feb 10, 2026	0.52	0.52	0.52	0.52	0.52	-0.95%	58,531
Feb 9, 2026	0.53	0.53	0.52	0.53	0.53	-0.94%	179,077
Feb 5, 2026	0.52	0.54	0.52	0.53	0.53	1.92%	214,509
Feb 4, 2026	0.59	0.59	0.51	0.52	0.52	-18.11%	549,817
Feb 3, 2026	0.65	0.66	0.64	0.64	0.64	-0.78%	265,998
Feb 2, 2026	0.63	0.64	0.61	0.64	0.64	1.59%	127,272
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