Synlait Milk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	0.81	0.81	0.80	0.80	0.80	-	49,086
Oct 8, 2025	0.78	0.80	0.78	0.80	0.80	2.56%	223,266
Oct 7, 2025	0.81	0.81	0.77	0.78	0.78	-4.29%	243,292
Oct 6, 2025	0.84	0.84	0.82	0.82	0.82	-2.40%	157,154
Oct 3, 2025	0.84	0.85	0.83	0.84	0.84	-	451,252
Oct 2, 2025	0.82	0.84	0.81	0.84	0.84	3.09%	256,586
Oct 1, 2025	0.80	0.82	0.79	0.81	0.81	2.53%	326,814
Sep 30, 2025	0.82	0.82	0.73	0.79	0.79	-2.47%	547,569
Sep 29, 2025	0.80	0.85	0.79	0.81	0.81	15.71%	958,873
Sep 26, 2025	0.69	0.71	0.69	0.70	0.70	2.19%	231,518
Sep 25, 2025	0.71	0.71	0.68	0.69	0.69	-2.14%	29,415
Sep 24, 2025	0.70	0.71	0.69	0.70	0.70	-1.41%	68,707
Sep 23, 2025	0.73	0.74	0.71	0.71	0.71	-1.39%	114,614
Sep 22, 2025	0.70	0.74	0.70	0.72	0.72	4.35%	42,649
Sep 19, 2025	0.70	0.71	0.69	0.69	0.69	-1.43%	5,085
Sep 18, 2025	0.69	0.70	0.69	0.70	0.70	2.94%	25,245
Sep 17, 2025	0.67	0.68	0.66	0.68	0.68	1.49%	38,014
Sep 16, 2025	0.72	0.72	0.64	0.67	0.67	-6.94%	247,372
Sep 15, 2025	0.74	0.74	0.72	0.72	0.72	-	247,372
Sep 14, 2025	0.74	0.74	0.72	0.72	0.72	-3.36%	53,706
Sep 12, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	9,419
Sep 11, 2025	0.76	0.76	0.75	0.75	0.75	-0.66%	220,277
Sep 10, 2025	0.77	0.77	0.76	0.76	0.76	-1.95%	79,796
Sep 9, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	16,996
Sep 8, 2025	0.77	0.77	0.76	0.76	0.76	-	29,018
Sep 5, 2025	0.78	0.78	0.76	0.76	0.76	-2.56%	17,094
Sep 4, 2025	0.78	0.78	0.76	0.78	0.78	1.30%	20,846
Sep 3, 2025	0.77	0.77	0.76	0.77	0.77	-	52,054
Sep 2, 2025	0.77	0.77	0.75	0.77	0.77	-	124,591
Sep 1, 2025	0.78	0.78	0.76	0.77	0.77	-	39,473
Aug 29, 2025	0.79	0.79	0.76	0.77	0.77	-2.53%	28,127
Aug 28, 2025	0.79	0.79	0.76	0.79	0.79	1.28%	142,878
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