PSX:SERT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	37.54	40.45	35.41	39.07	39.07	4.08%	12,878
Jan 29, 2026	37.50	37.80	36.85	37.54	37.54	0.11%	3,707
Jan 28, 2026	37.52	38.50	37.01	37.50	37.50	-2.65%	3,046
Jan 27, 2026	38.95	39.00	38.00	38.52	38.52	0.76%	11,989
Jan 26, 2026	39.88	40.50	38.11	38.23	38.23	-2.18%	16,446
Jan 23, 2026	39.10	41.30	39.01	39.08	39.08	1.32%	35,483
Jan 22, 2026	39.09	39.20	38.10	38.57	38.57	-1.33%	1,185
Jan 21, 2026	39.21	39.99	38.90	39.09	39.09	-2.76%	21,641
Jan 20, 2026	40.40	40.40	39.01	40.20	40.20	0.65%	7,108
Jan 19, 2026	39.27	40.49	39.00	39.94	39.94	1.71%	28,432
Jan 16, 2026	38.10	40.50	37.00	39.27	39.27	3.10%	17,048
Jan 15, 2026	38.61	38.61	37.00	38.09	38.09	-2.13%	18,178
Jan 14, 2026	40.00	41.10	38.80	38.92	38.92	-2.55%	17,386
Jan 13, 2026	41.49	41.59	38.02	39.94	39.94	-5.06%	90,368
Jan 12, 2026	41.90	43.70	41.82	42.07	42.07	-9.47%	405,951
Jan 9, 2026	51.00	51.00	46.47	46.47	46.47	-9.99%	211,219
Jan 8, 2026	51.63	51.63	50.90	51.63	51.63	9.99%	267,098
Jan 7, 2026	46.94	46.94	45.00	46.94	46.94	10.01%	87,170
Jan 6, 2026	37.00	42.67	36.07	42.67	42.67	10.00%	283,875
Jan 5, 2026	36.00	38.79	35.29	38.79	38.79	10.01%	208,592
Jan 2, 2026	36.00	36.20	35.03	35.26	35.26	-0.98%	3,956
Jan 1, 2026	35.69	36.25	35.40	35.61	35.61	2.36%	29,349
Dec 31, 2025	35.52	35.75	34.65	34.79	34.79	-0.49%	5,011
Dec 30, 2025	34.20	36.98	34.00	34.96	34.96	0.06%	17,282
Dec 29, 2025	34.79	37.35	34.02	34.94	34.94	-1.16%	20,879
Dec 26, 2025	36.01	37.80	33.51	35.35	35.35	-4.41%	35,107
Dec 24, 2025	37.48	40.73	36.00	36.98	36.98	-0.14%	252,873
Dec 23, 2025	36.20	37.04	36.01	37.03	37.03	3.18%	51,213
Dec 22, 2025	36.15	36.39	35.00	35.89	35.89	-1.21%	20,790
Dec 19, 2025	36.35	36.98	36.26	36.33	36.33	-0.06%	12,361
Dec 18, 2025	36.20	37.25	36.10	36.35	36.35	-1.25%	31,034
Dec 17, 2025	37.48	37.48	36.62	36.81	36.81	-0.57%	6,465
Dec 16, 2025	36.64	38.40	36.63	37.02	37.02	1.06%	30,383
Dec 15, 2025	38.00	39.90	36.30	36.63	36.63	-2.68%	74,278
Dec 12, 2025	39.00	40.65	37.00	37.64	37.64	-4.03%	41,651
Dec 11, 2025	40.11	41.39	39.00	39.22	39.22	-2.17%	26,114
Dec 10, 2025	46.44	46.44	38.00	40.09	40.09	-5.05%	441,303
Dec 9, 2025	40.20	42.22	37.20	42.22	42.22	10.01%	263,669
Dec 8, 2025	37.00	39.00	36.25	38.38	38.38	4.32%	23,290
Dec 5, 2025	36.59	37.70	36.00	36.79	36.79	1.15%	7,170
Dec 4, 2025	36.49	37.88	35.12	36.37	36.37	-1.70%	19,176
Dec 3, 2025	37.65	37.66	35.75	37.00	37.00	-2.48%	6,886
Dec 2, 2025	37.98	40.88	37.33	37.94	37.94	1.63%	9,944
Dec 1, 2025	37.98	38.40	35.01	37.33	37.33	-0.37%	12,633
Nov 28, 2025	37.25	38.88	35.00	37.47	37.47	-0.64%	14,477
Nov 27, 2025	38.28	38.28	37.01	37.71	37.71	0.11%	9,786
Nov 26, 2025	38.20	38.45	37.05	37.67	37.67	-2.08%	6,703
Nov 25, 2025	39.50	41.45	38.12	38.47	38.47	-3.83%	28,491
Nov 24, 2025	40.50	42.45	39.11	40.00	40.00	-1.55%	11,138
Nov 21, 2025	40.76	43.74	39.01	40.63	40.63	2.19%	63,958