Synlait Milk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.59	0.59	0.59	0.59	0.59	1.72%	6,561
Dec 4, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	5,495
Dec 3, 2025	0.60	0.61	0.59	0.59	0.59	-	27,516
Dec 2, 2025	0.59	0.59	0.59	0.59	0.59	-	2,193
Dec 1, 2025	0.59	0.60	0.59	0.59	0.59	-1.67%	9,513
Nov 28, 2025	0.58	0.60	0.58	0.60	0.60	3.45%	27,971
Nov 25, 2025	0.61	0.61	0.58	0.58	0.58	-4.13%	24,177
Nov 24, 2025	0.59	0.62	0.59	0.61	0.61	4.31%	53,421
Nov 21, 2025	0.59	0.59	0.58	0.58	0.58	-3.33%	3,534
Nov 20, 2025	0.60	0.60	0.60	0.60	0.60	-	1,528
Nov 19, 2025	0.60	0.60	0.60	0.60	0.60	1.69%	7,000
Nov 18, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	9,108
Nov 17, 2025	0.60	0.60	0.60	0.60	0.60	-	374
Nov 14, 2025	0.59	0.61	0.59	0.60	0.60	-	31,156
Nov 13, 2025	0.63	0.63	0.59	0.60	0.60	0.84%	49,202
Nov 12, 2025	0.61	0.61	0.60	0.60	0.60	-1.65%	10,336
Nov 11, 2025	0.61	0.61	0.61	0.61	0.61	3.42%	6,920
Nov 10, 2025	0.64	0.66	0.59	0.59	0.59	-9.30%	19,954
Nov 7, 2025	0.60	0.65	0.60	0.65	0.65	7.50%	18,115
Nov 6, 2025	0.60	0.60	0.60	0.60	0.60	-	1,349
Nov 5, 2025	0.62	0.62	0.60	0.60	0.60	-2.44%	22,974
Nov 4, 2025	0.63	0.63	0.60	0.62	0.62	-1.60%	41,099
Nov 3, 2025	0.61	0.63	0.61	0.63	0.63	3.31%	6,925
Oct 31, 2025	0.65	0.65	0.61	0.61	0.61	-4.72%	7,530
Oct 30, 2025	0.65	0.65	0.64	0.64	0.64	-1.55%	43,668
Oct 29, 2025	0.66	0.66	0.65	0.65	0.65	-2.27%	8,740
Oct 28, 2025	0.66	0.66	0.66	0.66	0.66	-	9,762
Oct 27, 2025	0.66	0.66	0.66	0.66	0.66	-1.49%	14,925
Oct 24, 2025	0.67	0.67	0.66	0.67	0.67	-	2,151
Oct 23, 2025	0.68	0.68	0.67	0.67	0.67	-1.47%	8,740
Oct 22, 2025	0.68	0.68	0.68	0.68	0.68	-	9,130
Oct 21, 2025	0.66	0.68	0.66	0.68	0.68	4.62%	12,941
Oct 20, 2025	0.67	0.70	0.65	0.65	0.65	-5.11%	26,382
Oct 17, 2025	0.69	0.69	0.69	0.69	0.69	4.58%	10,621
Oct 16, 2025	0.68	0.70	0.65	0.66	0.66	-3.68%	12,461
Oct 15, 2025	0.67	0.70	0.66	0.68	0.68	1.49%	15,973
Oct 14, 2025	0.65	0.68	0.65	0.67	0.67	2.29%	22,065
Oct 13, 2025	0.69	0.69	0.64	0.66	0.66	-2.96%	12,511
Oct 10, 2025	0.70	0.71	0.67	0.68	0.68	-4.26%	40,741
Oct 9, 2025	0.71	0.72	0.71	0.71	0.71	0.71%	2,970
Oct 8, 2025	0.71	0.71	0.70	0.70	0.70	-	231
Oct 7, 2025	0.71	0.74	0.70	0.70	0.70	-	19,478
Oct 6, 2025	0.75	0.75	0.69	0.70	0.70	-6.67%	17,281
Oct 3, 2025	0.75	0.76	0.71	0.75	0.75	-	175,908
Oct 2, 2025	0.72	0.75	0.72	0.75	0.75	2.74%	471,471
Oct 1, 2025	0.70	0.73	0.70	0.73	0.73	4.29%	316,214
Sep 30, 2025	0.70	0.71	0.65	0.70	0.70	1.45%	314,270
Sep 29, 2025	0.73	0.74	0.69	0.69	0.69	10.40%	92,599
Sep 26, 2025	0.62	0.64	0.62	0.63	0.63	2.46%	56,374
Sep 25, 2025	0.61	0.62	0.61	0.61	0.61	-	21,177