Simonds Farsons Cisk plc (MSE:SFC)
Malta · Delayed Price · Currency is EUR 4.980
+0.060 (1.22%)
At close: Oct 20, 2025
Simonds Farsons Cisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.22% | 1,443 |
| Oct 16, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | 15 |
| Oct 15, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1,446 |
| Oct 3, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 2,025 |
| Oct 2, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 5,852 |
| Oct 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 3,607 |
| Sep 30, 2025 | 5.60 | 5.60 | 4.90 | 4.90 | 4.90 | -11.71% | 13,539 |
| Sep 29, 2025 | 5.85 | 5.90 | 5.55 | 5.55 | 5.55 | -10.48% | 971 |
| Sep 26, 2025 | 6.20 | 6.25 | 6.20 | 6.20 | 4.84 | -0.80% | 17,299 |
| Sep 25, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 4.87 | 0.81% | 2,670 |
| Sep 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 4.84 | -0.80% | 400 |
| Sep 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 4.87 | 0.81% | 176 |
| Sep 9, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 4.84 | 1.64% | 162 |
| Sep 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 4.76 | -2.40% | 100 |
| Aug 28, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 4.87 | 5.04% | 100 |
| Aug 27, 2025 | 6.15 | 6.15 | 5.95 | 5.95 | 4.64 | -3.25% | 1,091 |
| Aug 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 4.80 | -1.60% | 10 |
| Aug 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 4.87 | - | 160 |
| Aug 21, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | 4.87 | 3.31% | 7,300 |
| Aug 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 4.72 | - | 301 |
| Aug 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 4.72 | 0.83% | 203 |
| Aug 12, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 4.68 | - | 1,500 |
| Aug 6, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 4.68 | -4.00% | 697 |
| Aug 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 4.87 | - | 200 |
| Aug 1, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 4.87 | - | 305 |
| Jul 31, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 4.87 | - | 489 |
| Jul 29, 2025 | 6.20 | 6.25 | 6.15 | 6.25 | 4.87 | 0.81% | 5,045 |
| Jul 21, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 4.84 | 0.81% | 179 |
| Jul 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 4.80 | - | 5,330 |
| Jul 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 4.80 | 0.82% | 9,519 |
| Jul 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 4.76 | -0.81% | 2,349 |
| Jul 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 4.80 | 0.82% | 1,100 |
| Jul 10, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 4.76 | -0.81% | 309 |
| Jul 7, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 4.80 | - | 2,978 |
| Jul 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 4.80 | - | 556 |
| Jul 1, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 4.80 | 0.82% | 2,195 |
| Jun 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 4.76 | - | 550 |
| Jun 26, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 4.76 | -1.61% | 8,721 |
| Jun 25, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 4.84 | - | 81 |
| Jun 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 4.84 | -0.80% | 268 |
| Jun 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 4.87 | 0.81% | 1,218 |
| Jun 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 4.84 | 1.64% | 532 |
| Jun 17, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 4.76 | -3.17% | 10,179 |
| Jun 13, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 4.91 | - | 22,714 |
| Jun 12, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 4.91 | - | 5,000 |
| Jun 9, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 4.91 | - | 4,500 |
| Jun 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 4.91 | 7.69% | 830 |
| Jun 5, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 4.56 | - | 217 |
| Jun 4, 2025 | 5.85 | 5.90 | 5.85 | 5.85 | 4.56 | -0.85% | 3,608 |
| Jun 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 4.60 | -3.28% | 1,200 |