Simonds Farsons Cisk plc (MSE:SFC)
Malta · Delayed Price · Currency is EUR 5.80
0.00 (0.00%)
At close: Apr 10, 2026
Simonds Farsons Cisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 5.35 | 5.80 | 5.35 | 5.80 | 5.80 | 7.41% | 11,640 |
| Mar 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 2,800 |
| Mar 25, 2026 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | - | 4,700 |
| Mar 18, 2026 | 5.10 | 5.45 | 5.10 | 5.45 | 5.45 | 0.93% | 190 |
| Mar 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 297 |
| Mar 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 20 |
| Mar 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1,000 |
| Mar 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 115 |
| Mar 5, 2026 | 5.10 | 5.45 | 5.10 | 5.45 | 5.45 | - | 700 |
| Feb 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 11.22% | 100 |
| Feb 19, 2026 | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | -10.91% | 4,097 |
| Feb 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 14 |
| Feb 13, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 9.80% | 1,500 |
| Feb 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 18,000 |
| Feb 3, 2026 | 5.35 | 5.35 | 5.00 | 5.00 | 5.00 | -1.96% | 840 |
| Jan 28, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -6.42% | 10,292 |
| Jan 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 1,000 |
| Jan 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 5,450 |
| Jan 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 550 |
| Jan 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 3,000 |
| Jan 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 500 |
| Jan 7, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 1,800 |
| Jan 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 235 |
| Dec 23, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 600 |
| Dec 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 370 |
| Dec 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 100 |
| Dec 17, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.85% | 920 |
| Dec 9, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.42% | 43 |
| Dec 3, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | - | 1,260 |
| Dec 2, 2025 | 5.10 | 5.10 | 4.98 | 4.98 | 4.98 | -4.23% | 6,434 |
| Dec 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1,755 |
| Nov 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | 1,190 |
| Nov 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 2,000 |
| Nov 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 20 |
| Nov 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | 915 |
| Nov 5, 2025 | 4.98 | 5.55 | 4.98 | 5.55 | 5.55 | 12.80% | 1,462 |
| Nov 3, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.20% | 914 |
| Oct 28, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | 602 |
| Oct 27, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | 10 |
| Oct 24, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 500 |
| Oct 23, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 170 |
| Oct 22, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 894 |
| Oct 21, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | - | 4,581 |
| 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 |