End of day Prices (Enhanced format), last 120 Days for (SM1) SYNLAIT MILK LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.37 |
2025-Jun-10 Tue
| ###
| ###
| ###
| ###
| 9,121
| ###
| ###
| 27.8
| ### |
2025-Jun-06 Fri
| 0.645
| ###
| 0.645
| 0.645
| 11,089
| ###
| ###
| ###
| ### |
2025-Jun-05 Thu
| ###
| ###
| 0.625
| ###
| 81,348
| ###
| ###
| 9.4
| ### |
2025-Jun-04 Wed
| ###
| ###
| ###
| ###
| 14,174
| 9,283
| ###
| ###
| ### |
2025-Jun-03 Tue
| ###
| ###
| ###
| ###
| 17,953
| ###
| ###
| ###
| ### |
2025-Jun-02 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -0.8
| ###
| ### |
2025-May-30 Fri
| 0.655
| ###
| 0.655
| ###
| 13,171
| ###
| ###
| ###
| -1.9 |
2025-May-29 Thu
| 0.655
| 0.655
| ###
| ###
| 5,880
| ###
| ###
| ###
| ### |
2025-May-28 Wed
| 0.655
| ###
| 0.655
| ###
| ###
| ###
| ###
| 77.5
| ### |
2025-May-27 Tue
| ###
| 0.7
| ###
| ###
| 67,250
| ###
| ###
| ###
| ### |
2025-May-26 Mon
| ###
| ###
| 0.655
| 0.655
| ###
| ###
| ###
| ###
| ### |
2025-May-23 Fri
| ###
| ###
| ###
| ###
| 5,552
| ###
| ###
| ###
| ### |
2025-May-22 Thu
| ###
| ###
| ###
| ###
| 2,926
| ###
| ###
| ###
| ### |
2025-May-21 Wed
| ###
| ###
| ###
| 0.675
| 3,821
| ###
| -2.2
| ###
| -1.8 |
2025-May-20 Tue
| ###
| ###
| ###
| ###
| ###
| 549
| -1.5
| ###
| ### |
2025-May-19 Mon
| 0.7
| 0.7
| ###
| 0.7
| 34,276
| 23,479
| ###
| 76.5
| ### |
2025-May-16 Fri
| ###
| 0.6825
| ###
| 0.6825
| 2,470
| 1,682
| ###
| ###
| -1.8 |
2025-May-15 Thu
| ###
| 0.6925
| ###
| ###
| ###
| 5,170
| -1.4
| ###
| -1.8 |
2025-May-14 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 1.5
| 78.3
| -1.9 |
2025-May-13 Tue
| ###
| 0.6875
| ###
| 0.685
| 17,141
| 11,720
| ###
| 74.9
| ### |
2025-May-12 Mon
| ###
| 0.7
| ###
| ###
| ###
| ###
| -1.4
| ###
| -1.8 |
2025-May-09 Fri
| 0.7
| 0.7
| ###
| ###
| 3,924
| ###
| -2.9
| 14.8
| -1.8 |
2025-May-08 Thu
| ###
| 0.7
| ###
| 0.7
| 843
| 573
| ###
| 91.7
| ### |
2025-May-07 Wed
| 0.71
| 0.71
| ###
| ###
| ###
| 9,871
| ###
| 6.7
| ### |
2025-May-06 Tue
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| -1.9 |
2025-May-05 Mon
| 0.71
| 0.71
| 0.71
| 0.71
| ###
| 1,250
| ###
| 75.9
| -1.9 |
2025-May-02 Fri
| 0.71
| 0.725
| ###
| ###
| ###
| ###
| ###
| 63.1
| -1.9 |
2025-May-01 Thu
| 0.74
| 0.74
| 0.74
| 0.74
| ###
| ###
| ###
| 65.9
| -2.0 |
2025-Apr-30 Wed
| ###
| 0.74
| ###
| 0.74
| 23,543
| ###
| 6.5
| ###
| -2.0 |
2025-Apr-29 Tue
| ###
| ###
| ###
| ###
| ###
| 70
| ###
| ###
| -1.9 |
2025-Apr-28 Mon
| ###
| 0.72
| 0.655
| ###
| ###
| 25,173
| 5.1
| 94.0
| -1.9 |
2025-Apr-24 Thu
| ###
| 0.675
| ###
| 0.675
| 9,725
| 6,442
| 3.8
| ###
| -1.8 |
2025-Apr-23 Wed
| 0.655
| 0.6575
| 0.655
| 0.655
| 6,845
| ###
| ###
| ###
| ### |
2025-Apr-22 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -1.8 |
2025-Apr-17 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 74.6
| ### |
2025-Apr-16 Wed
| ###
| ###
| ###
| ###
| ###
| 1,127
| -5.9
| 6.1
| ### |
2025-Apr-15 Tue
| ###
| ###
| ###
| ###
| ###
| 2,072
| ###
| ###
| -1.9 |
2025-Apr-14 Mon
| ###
| ###
| ###
| ###
| 6,754
| 4,643
| ###
| 62.5
| -1.8 |
2025-Apr-11 Fri
| ###
| ###
| ###
| 0.685
| 40,420
| 27,586
| 5.4
| 88.2
| ### |
2025-Apr-10 Thu
| ###
| ###
| ###
| 0.655
| ###
| 66,977
| ###
| 6.8
| ### |
2025-Apr-09 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 2.3
| ###
| -1.8 |
2025-Apr-08 Tue
| 0.675
| 0.685
| ###
| ###
| 20,580
| 13,840
| -2.2
| ###
| ### |
2025-Apr-07 Mon
| 0.675
| ###
| ###
| ###
| 75,144
| ###
| -2.2
| 35.9
| ### |
2025-Apr-04 Fri
| 0.7
| 0.74
| ###
| ###
| 7,923
| 5,585
| -4.3
| ###
| ### |
2025-Apr-03 Thu
| ###
| 0.745
| 0.685
| 0.74
| 31,076
| ###
| ###
| ###
| -2.0 |
2025-Apr-02 Wed
| 0.6725
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -1.8 |
2025-Apr-01 Tue
| 0.655
| ###
| ###
| ###
| 281
| 184
| ###
| ###
| ### |
2025-Mar-31 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -1.8 |
2025-Mar-28 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -6.5
| ###
| ### |
2025-Mar-27 Thu
| 0.7
| 0.7
| 0.675
| ###
| 13,679
| ###
| ###
| 29.0
| -1.9 |
2025-Mar-26 Wed
| ###
| 0.7
| ###
| 0.7
| 107,188
| 69,940
| ###
| ###
| ### |
2025-Mar-25 Tue
| ###
| 0.84
| 0.675
| 0.675
| ###
| 143,089
| ###
| 0.5
| -1.8 |
2025-Mar-24 Mon
| 0.82
| 0.84
| 0.79
| ###
| 87,275
| 71,129
| -1.8
| 25.3
| -2.2 |
2025-Mar-21 Fri
| 0.89
| ###
| 0.89
| ###
| ###
| 79,555
| ###
| ###
| -2.5 |
2025-Mar-20 Thu
| ###
| ###
| 0.88
| 0.88
| ###
| 63,254
| -2.2
| 14.7
| -2.4 |
2025-Mar-19 Wed
| ###
| ###
| 0.885
| 0.885
| ###
| 34,670
| ###
| ###
| ### |
2025-Mar-18 Tue
| 0.87
| ###
| 0.87
| 0.885
| ###
| ###
| 1.7
| ###
| ### |
2025-Mar-17 Mon
| ###
| 0.87
| ###
| 0.87
| 73,047
| 62,272
| ###
| 88.5
| ### |
2025-Mar-14 Fri
| 0.81
| 0.85
| 0.81
| ###
| 100,075
| ###
| 3.1
| 83.6
| ### |
2025-Mar-13 Thu
| 0.83
| 0.83
| ###
| 0.82
| 33,453
| ###
| ###
| 26.8
| ### |
2025-Mar-12 Wed
| 0.845
| 0.845
| 0.82
| 0.82
| ###
| 10,849
| -3.0
| ###
| ### |
2025-Mar-11 Tue
| ###
| 0.84
| ###
| ###
| ###
| 69,188
| ###
| ###
| ### |
2025-Mar-10 Mon
| ###
| 0.86
| 0.79
| 0.85
| 51,180
| 42,223
| ###
| 82.3
| -2.3 |
2025-Mar-07 Fri
| 0.82
| 0.83
| 0.81
| 0.81
| 39,424
| 32,327
| -1.2
| ###
| ### |
2025-Mar-06 Thu
| 0.775
| 0.83
| 0.775
| 0.775
| 41,677
| 33,445
| ###
| 65.5
| -2.1 |
2025-Mar-05 Wed
| 0.845
| 0.845
| ###
| ###
| ###
| ###
| ###
| 9.0
| -2.2 |
2025-Mar-04 Tue
| 0.8275
| 0.87
| ###
| 0.845
| ###
| ###
| ###
| 87.4
| ### |
2025-Mar-03 Mon
| 0.785
| ###
| 0.785
| ###
| ###
| ###
| 3.8
| 91.1
| -2.2 |
2025-Feb-28 Fri
| 0.775
| 0.775
| 0.76
| 0.775
| 6,086
| 4,671
| ###
| 74.0
| -2.1 |
2025-Feb-27 Thu
| 0.77
| 0.78
| 0.76
| 0.775
| ###
| 29,981
| 0.6
| ###
| -2.1 |
2025-Feb-26 Wed
| ###
| ###
| 0.75
| 0.77
| 27,840
| ###
| -3.1
| ###
| ### |
2025-Feb-25 Tue
| ###
| ###
| ###
| ###
| ###
| 18,952
| -1.2
| ###
| -2.1 |
2025-Feb-24 Mon
| ###
| ###
| ###
| ###
| 44,923
| ###
| ###
| 69.7
| -2.2 |
2025-Feb-21 Fri
| 0.825
| 0.825
| 0.77
| 0.79
| 116,686
| 93,057
| -4.2
| ###
| -2.1 |
2025-Feb-20 Thu
| 0.855
| 0.875
| 0.83
| 0.83
| 172,925
| ###
| -2.9
| ###
| ### |
2025-Feb-19 Wed
| ###
| ###
| 0.83
| 0.85
| ###
| ###
| -10.5
| ###
| -2.3 |
2025-Feb-18 Tue
| ###
| 0.925
| 0.885
| ###
| ###
| 245,089
| ###
| 83.6
| -2.5 |
2025-Feb-17 Mon
| 0.82
| 0.85
| 0.78
| ###
| 454,884
| ###
| 1.8
| ###
| ### |
2025-Feb-14 Fri
| ###
| 0.7425
| ###
| 0.74
| ###
| 186,475
| 10.4
| ###
| -2.0 |
2025-Feb-13 Thu
| 0.625
| 0.72
| 0.6225
| ###
| 378,926
| 254,354
| ###
| ###
| ### |
2025-Feb-12 Wed
| 0.58
| ###
| 0.58
| ###
| ###
| ###
| ###
| ###
| -1.7 |
2025-Feb-11 Tue
| 0.56
| 0.575
| 0.56
| 0.575
| 37,247
| ###
| 2.7
| 86.6
| -1.6 |
2025-Feb-10 Mon
| ###
| 0.575
| ###
| 0.56
| 59,055
| 32,775
| 4.7
| ###
| ### |
2025-Feb-07 Fri
| 0.52
| 0.525
| ###
| 0.52
| ###
| ###
| ###
| ###
| -1.4 |
2025-Feb-06 Thu
| ###
| 0.52
| 0.49
| 0.52
| ###
| 40,456
| 1.0
| ###
| -1.4 |
2025-Feb-05 Wed
| ###
| 0.53
| ###
| 0.53
| ###
| ###
| 7.1
| ###
| -1.4 |
2025-Feb-04 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -2.0
| 18.4
| -1.3 |
2025-Feb-03 Mon
| 0.53
| 0.53
| ###
| ###
| 27,242
| ###
| ###
| ###
| ### |
2025-Jan-31 Fri
| 0.545
| 0.545
| ###
| 0.53
| ###
| 27,879
| -2.8
| ###
| -1.4 |
2025-Jan-30 Thu
| 0.53
| 0.55
| 0.51
| 0.545
| ###
| 94,555
| ###
| 88.9
| -1.5 |
2025-Jan-29 Wed
| ###
| 0.575
| ###
| ###
| ###
| 88,475
| ###
| 6.3
| -1.4 |
2025-Jan-28 Tue
| ###
| 0.55
| 0.4975
| 0.55
| 845,955
| ###
| ###
| 95.0
| ### |
2025-Jan-24 Fri
| 0.45
| 0.485
| 0.42
| 0.44
| 700,674
| 317,054
| -2.2
| ###
| ### |
2025-Jan-23 Thu
| ###
| ###
| ###
| ###
| 37,155
| ###
| -1.4
| 27.5
| -1.0 |
2025-Jan-22 Wed
| 0.355
| ###
| 0.355
| ###
| ###
| ###
| ###
| ###
| -1.0 |
2025-Jan-21 Tue
| ###
| ###
| ###
| ###
| 69,574
| 25,220
| 1.4
| 78.8
| ### |
2025-Jan-20 Mon
| ###
| ###
| ###
| ###
| 50,552
| 18,577
| ###
| 70.8
| ### |
2025-Jan-17 Fri
| ###
| ###
| 0.355
| ###
| 22,678
| 8,220
| ###
| 12.2
| -1.0 |
2025-Jan-16 Thu
| ###
| ###
| ###
| ###
| ###
| 1,546
| ###
| ###
| ### |
2025-Jan-15 Wed
| 0.375
| 0.375
| ###
| ###
| 6,744
| ###
| ###
| 23.8
| -1.0 |
2025-Jan-14 Tue
| ###
| 0.375
| ###
| 0.375
| 26,855
| ###
| 1.4
| ###
| ### |
2025-Jan-13 Mon
| 0.375
| 0.375
| ###
| ###
| 18,641
| ###
| ###
| ###
| ### |
2025-Jan-10 Fri
| 0.375
| 0.375
| 0.375
| 0.375
| 0
|
|
|
| ### |
2025-Jan-09 Thu
| ###
| ###
| 0.375
| 0.375
| 15,075
| ###
| ###
| 23.9
| ### |
2025-Jan-08 Wed
| 0.375
| 0.375
| 0.375
| 0.375
| ###
| 40
| ###
| ###
| ### |
2025-Jan-07 Tue
| ###
| ###
| 0.375
| 0.375
| 8,045
| ###
| ###
| 27.2
| ### |
2025-Jan-06 Mon
| ###
| 0.385
| 0.375
| 0.385
| 36,952
| 14,041
| ###
| ###
| ### |
2025-Jan-03 Fri
| ###
| 0.385
| 0.375
| 0.375
| ###
| ###
| ###
| ###
| ### |
2025-Jan-02 Thu
| ###
| ###
| 0.375
| ###
| ###
| ###
| ###
| 84.9
| -1.1 |
2024-Dec-31 Tue
| ###
| ###
| ###
| 0.385
| 31,743
| 12,221
| -1.3
| ###
| ### |
2024-Dec-30 Mon
| ###
| ###
| 0.385
| ###
| ###
| ###
| ###
| ###
| -1.1 |
2024-Dec-27 Fri
| ###
| 0.425
| ###
| ###
| ###
| ###
| ###
| ###
| -1.1 |
2024-Dec-24 Tue
| ###
| ###
| ###
| ###
| 8,074
| 2,947
| ###
| 65.1
| ### |
2024-Dec-23 Mon
| ###
| ###
| ###
| ###
| 76,841
| ###
| 1.4
| 72.4
| -1.0 |
2024-Dec-20 Fri
| ###
| ###
| ###
| ###
| 10,579
| ###
| ###
| ###
| ### |
2024-Dec-19 Thu
| ###
| ###
| ###
| ###
| 32,059
| 11,621
| -1.4
| ###
| -1.0 |
2024-Dec-18 Wed
| 0.375
| 0.375
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Dec-17 Tue
| ###
| 0.375
| ###
| ###
| 22,175
| ###
| ###
| ###
| -1.0 |
2024-Dec-16 Mon
| ###
| ###
| ###
| ###
| 28,884
| ###
| -1.4
| 34.5
| ### |
2024-Dec-13 Fri
| ###
| ###
| ###
| ###
| 20,926
| ###
| 1.4
| ###
| ### |
|