Synlait Milk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.49	0.51	0.49	0.50	0.50	3.13%	77,080
Oct 22, 2026	0.49	0.49	0.48	0.48	0.48	-	146,049
Oct 21, 2026	0.46	0.49	0.45	0.48	0.48	3.23%	383,255
Oct 20, 2026	0.46	0.48	0.46	0.47	0.47	2.20%	18,205
Oct 19, 2026	0.48	0.48	0.46	0.46	0.46	-2.15%	24,431
Oct 16, 2026	0.46	0.47	0.45	0.47	0.47	3.33%	87,705
Oct 15, 2026	0.47	0.47	0.45	0.45	0.45	-2.17%	55,034
Oct 14, 2026	0.48	0.49	0.46	0.46	0.46	-2.13%	126,963
Oct 13, 2026	0.47	0.47	0.46	0.47	0.47	4.44%	76,336
Oct 12, 2026	0.48	0.48	0.45	0.45	0.45	-4.26%	51,615
Oct 9, 2026	0.44	0.47	0.44	0.47	0.47	6.82%	128,528
Oct 8, 2026	0.42	0.44	0.42	0.44	0.44	2.33%	27,239
Oct 7, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	1,694
Oct 6, 2026	0.42	0.45	0.42	0.42	0.42	2.44%	288,233
Oct 5, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	8,716
Oct 2, 2026	0.42	0.43	0.41	0.41	0.41	-3.57%	22,588
Oct 1, 2026	0.44	0.44	0.42	0.42	0.42	-1.18%	95,573
Sep 30, 2026	0.43	0.44	0.43	0.43	0.43	-1.16%	67,421
Sep 29, 2026	0.43	0.44	0.42	0.43	0.43	2.38%	47,906
Sep 28, 2026	0.43	0.45	0.41	0.42	0.42	5.00%	221,127
Sep 25, 2026	0.40	0.41	0.40	0.40	0.40	2.56%	22,561
Sep 24, 2026	0.39	0.41	0.39	0.39	0.39	-2.50%	16,187
Sep 23, 2026	0.38	0.41	0.38	0.40	0.40	5.26%	21,199
Sep 22, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	13,757
Sep 21, 2026	0.38	0.40	0.38	0.40	0.40	2.56%	16,333
Sep 18, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	35,966
Sep 17, 2026	0.39	0.40	0.39	0.40	0.40	5.26%	6,651
Sep 16, 2026	0.39	0.40	0.38	0.38	0.38	1.33%	52,025
Sep 15, 2026	0.38	0.39	0.38	0.38	0.38	-	39,024
Sep 14, 2026	0.40	0.40	0.38	0.38	0.38	-6.25%	8,374
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