Synlait Milk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.39	0.40	0.39	0.40	0.40	5.26%	20,544
Sep 10, 2026	0.39	0.39	0.38	0.38	0.38	-	5,633
Sep 9, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	22,568
Sep 8, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	16,575
Sep 7, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	43,605
Sep 4, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	4,147
Sep 3, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	52,955
Sep 2, 2026	0.42	0.42	0.40	0.40	0.40	-3.66%	169,983
Sep 1, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	37,740
Aug 31, 2026	0.42	0.42	0.42	0.42	0.42	-2.35%	133,638
Aug 28, 2026	0.43	0.43	0.43	0.43	0.43	-	62,246
Aug 27, 2026	0.41	0.43	0.41	0.43	0.43	6.25%	74,775
Aug 26, 2026	0.39	0.40	0.39	0.40	0.40	5.26%	74,855
Aug 25, 2026	0.41	0.41	0.38	0.38	0.38	-5.00%	105,448
Aug 24, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	33,524
Aug 21, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	6,103
Aug 20, 2026	0.43	0.43	0.42	0.43	0.43	-	5,053
Aug 19, 2026	0.43	0.44	0.43	0.43	0.43	-	118,792
Aug 18, 2026	0.44	0.48	0.43	0.43	0.43	-	306,550
Aug 17, 2026	0.40	0.43	0.40	0.43	0.43	16.22%	588,641
Aug 14, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	17,149
Aug 13, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	132,679
Aug 12, 2026	0.37	0.38	0.37	0.37	0.37	-	12,331
Aug 11, 2026	0.38	0.38	0.37	0.37	0.37	-	16,008
Aug 10, 2026	0.37	0.38	0.37	0.37	0.37	-	22,216
Aug 7, 2026	0.37	0.39	0.37	0.37	0.37	-	15,387
Aug 6, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	9,088
Aug 5, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	55,736
Aug 4, 2026	0.38	0.39	0.38	0.38	0.38	-	2,498
Aug 3, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	62,316
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