Simonds Farsons Cisk plc (MSE:SFC)
Malta · Delayed Price · Currency is EUR 5.70
0.00 (0.00%)
At close: Jul 28, 2026
Simonds Farsons Cisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 2,500 |
| Jul 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 26 |
| Jul 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,300 |
| Jul 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 159 |
| Jul 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 10 |
| Jul 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | 100 |
| Jul 15, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -1.79% | 8,408 |
| Jul 13, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 1,788 |
| Jul 9, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -1.72% | 3,260 |
| Jul 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 1,000 |
| Jul 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 777 |
| Jun 24, 2026 | 5.70 | 6.10 | 5.65 | 6.10 | 6.10 | 7.02% | 7,160 |
| Jun 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -6.56% | 500 |
| Jun 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | 110 |
| Jun 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 177 |
| Jun 12, 2026 | 5.55 | 6.20 | 5.55 | 6.20 | 6.20 | - | 1,050 |
| Jun 11, 2026 | 5.45 | 6.20 | 5.45 | 6.20 | 6.20 | 15.89% | 1,650 |
| Jun 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -13.71% | 128 |
| Jun 4, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.39% | 15 |
| May 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | - | 650 |
| May 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | 5.08% | 2,500 |
| May 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.76 | 0.85% | 300 |
| May 22, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.71 | -5.65% | 565 |
| May 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | - | 656 |
| May 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | - | 1,130 |
| May 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | - | 2,880 |
| May 7, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | - | 5 |
| May 4, 2026 | 5.75 | 6.20 | 5.75 | 6.20 | 6.06 | 15.89% | 550 |
| Apr 30, 2026 | 5.75 | 5.75 | 5.35 | 5.35 | 5.22 | -6.96% | 6,648 |
| Apr 29, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.62 | - | 1,598 |
| Apr 28, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.62 | - | 2,410 |
| Apr 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.62 | -0.86% | 4,800 |
| Apr 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.66 | - | 3,510 |
| Apr 17, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.66 | 0.87% | 6,400 |
| Apr 15, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.62 | -0.86% | 10 |
| Apr 10, 2026 | 5.35 | 5.80 | 5.35 | 5.80 | 5.66 | 7.41% | 11,640 |
| Mar 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.27 | -0.92% | 2,800 |
| Mar 25, 2026 | 5.20 | 5.45 | 5.20 | 5.45 | 5.32 | - | 4,700 |
| Mar 18, 2026 | 5.10 | 5.45 | 5.10 | 5.45 | 5.32 | 0.93% | 190 |
| Mar 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.27 | - | 297 |
| Mar 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.27 | -0.92% | 20 |
| Mar 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.32 | - | 1,000 |
| Mar 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.32 | - | 115 |
| Mar 5, 2026 | 5.10 | 5.45 | 5.10 | 5.45 | 5.32 | - | 700 |
| Feb 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.32 | 11.22% | 100 |
| Feb 19, 2026 | 5.20 | 5.20 | 4.90 | 4.90 | 4.79 | -10.91% | 4,097 |
| Feb 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.37 | -1.79% | 14 |
| Feb 13, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.47 | 9.80% | 1,500 |
| Feb 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.98 | 2.00% | 18,000 |