Synlait Milk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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