Synlait Milk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.48	0.49	0.48	0.49	0.49	4.26%	453,809
May 12, 2026	0.46	0.48	0.46	0.47	0.47	1.08%	62,220
May 11, 2026	0.45	0.47	0.45	0.47	0.47	3.33%	108,174
May 8, 2026	0.44	0.45	0.44	0.45	0.45	7.14%	379,647
May 7, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	46,735
May 6, 2026	0.45	0.45	0.43	0.43	0.43	-3.41%	43,043
May 5, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	29,347
May 4, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	25,622
May 1, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	10,133
Apr 30, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	20,063
Apr 29, 2026	0.45	0.45	0.42	0.42	0.42	-7.78%	70,929
Apr 28, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	121,694
Apr 24, 2026	0.45	0.46	0.45	0.46	0.46	3.41%	21,698
Apr 23, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	22,603
Apr 22, 2026	0.44	0.45	0.43	0.43	0.43	-	17,436
Apr 21, 2026	0.43	0.44	0.43	0.43	0.43	2.38%	27,128
Apr 20, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	64,043
Apr 17, 2026	0.43	0.43	0.42	0.43	0.43	-	55,071
Apr 16, 2026	0.42	0.43	0.42	0.43	0.43	3.61%	4,960
Apr 15, 2026	0.42	0.43	0.42	0.42	0.42	-	108,288
Apr 14, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	97,915
Apr 13, 2026	0.43	0.43	0.42	0.42	0.42	-	96,120
Apr 10, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	33,225
Apr 9, 2026	0.43	0.43	0.43	0.43	0.43	-	19,378
Apr 8, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	98,828
Apr 7, 2026	0.44	0.44	0.42	0.43	0.43	-3.41%	104,413
Apr 2, 2026	0.44	0.45	0.44	0.44	0.44	-	86,663
Apr 1, 2026	0.44	0.44	0.43	0.44	0.44	-	362,134
Mar 31, 2026	0.47	0.47	0.44	0.44	0.44	-6.38%	176,491
Mar 30, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	90,893
Mar 27, 2026	0.48	0.49	0.48	0.49	0.49	2.11%	165,498
Mar 26, 2026	0.49	0.49	0.48	0.48	0.48	-1.04%	167,972
Mar 25, 2026	0.49	0.49	0.48	0.48	0.48	-	46,452
Mar 24, 2026	0.50	0.51	0.48	0.48	0.48	-4.00%	101,124
Mar 23, 2026	0.49	0.50	0.48	0.50	0.50	3.09%	293,643
Mar 20, 2026	0.48	0.49	0.48	0.49	0.49	2.11%	13,795
Mar 19, 2026	0.47	0.48	0.47	0.48	0.48	-	74,724
Mar 18, 2026	0.48	0.48	0.48	0.48	0.48	-	12,274
Mar 17, 2026	0.49	0.49	0.48	0.48	0.48	-1.04%	51,348
Mar 16, 2026	0.50	0.50	0.48	0.48	0.48	-2.04%	167,185
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