Synlait Milk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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