Synlait Milk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	4,374
Jul 30, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	3,539
Jul 29, 2026	0.38	0.39	0.38	0.38	0.38	-	22,333
Jul 28, 2026	0.39	0.40	0.38	0.38	0.38	-1.30%	9,956
Jul 27, 2026	0.39	0.40	0.38	0.39	0.39	1.32%	24,477
Jul 24, 2026	0.38	0.38	0.38	0.38	0.38	-	13,088
Jul 23, 2026	0.39	0.39	0.38	0.38	0.38	-3.80%	43,170
Jul 22, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	163,994
Jul 21, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	67,361
Jul 20, 2026	0.39	0.40	0.39	0.40	0.40	-	4,684
Jul 17, 2026	0.41	0.41	0.40	0.40	0.40	-	28,841
Jul 16, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	396,851
Jul 15, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	132,059
Jul 14, 2026	0.39	0.39	0.38	0.39	0.39	4.00%	223,255
Jul 13, 2026	0.37	0.38	0.37	0.38	0.38	-	114,434
Jul 9, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	35,294
Jul 8, 2026	0.38	0.38	0.36	0.37	0.37	-6.41%	199,044
Jul 7, 2026	0.40	0.40	0.39	0.39	0.39	-	83,586
Jul 6, 2026	0.41	0.41	0.39	0.39	0.39	-	20,570
Jul 3, 2026	0.40	0.40	0.39	0.39	0.39	-4.88%	37,999
Jul 2, 2026	0.41	0.41	0.40	0.41	0.41	1.23%	39,784
Jul 1, 2026	0.37	0.41	0.37	0.41	0.41	12.50%	35,655
Jun 30, 2026	0.40	0.40	0.35	0.36	0.36	-10.00%	534,221
Jun 29, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	151,394
Jun 26, 2026	0.41	0.42	0.40	0.42	0.42	1.22%	87,406
Jun 25, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	4,650
Jun 24, 2026	0.41	0.43	0.41	0.42	0.42	1.22%	114,418
Jun 23, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	142,134
Jun 22, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	98,608
Jun 19, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	50,088
Jun 18, 2026	0.41	0.43	0.41	0.43	0.43	4.88%	75,111
Jun 17, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	300,293
Jun 16, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	150,606
Jun 15, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	78,298
Jun 12, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	7,447
Jun 11, 2026	0.42	0.42	0.41	0.41	0.41	-4.65%	149,986
Jun 10, 2026	0.43	0.44	0.43	0.43	0.43	-	24,836
Jun 9, 2026	0.43	0.43	0.43	0.43	0.43	-	15,648
Jun 8, 2026	0.43	0.43	0.43	0.43	0.43	3.61%	10,606
Jun 5, 2026	0.44	0.44	0.42	0.42	0.42	-4.60%	175,566
Jun 4, 2026	0.44	0.44	0.44	0.44	0.44	-2.25%	60,483
Jun 3, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	31,367
Jun 2, 2026	0.44	0.45	0.44	0.45	0.45	1.12%	29,698
May 29, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	75,700
May 28, 2026	0.44	0.45	0.44	0.44	0.44	-	9,255
May 27, 2026	0.45	0.48	0.44	0.44	0.44	-	68,188
May 26, 2026	0.42	0.44	0.42	0.44	0.44	4.76%	44,963
May 25, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	39,892
May 22, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	48,393
May 21, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	14,058