PSX:SERT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	29.81	33.31	28.02	31.00	31.00	2.38%	330,190
Apr 24, 2026	31.00	32.84	29.10	30.28	30.28	-3.60%	20,439
Apr 23, 2026	32.95	33.00	29.52	31.41	31.41	-3.47%	17,330
Apr 22, 2026	33.99	33.99	30.01	32.54	32.54	0.46%	10,782
Apr 21, 2026	33.85	34.00	31.58	32.39	32.39	0.43%	22,617
Apr 20, 2026	31.30	34.00	31.21	32.25	32.25	-3.67%	11,628
Apr 17, 2026	32.51	34.95	32.51	33.48	33.48	-2.02%	11,033
Apr 16, 2026	34.89	34.95	31.20	34.17	34.17	3.05%	19,390
Apr 15, 2026	34.95	34.95	32.50	33.16	33.16	-0.21%	28,247
Apr 14, 2026	31.31	34.31	31.31	33.23	33.23	6.30%	41,533
Apr 13, 2026	33.33	35.00	30.82	31.26	31.26	-8.70%	71,226
Apr 10, 2026	34.24	34.24	32.50	34.24	34.24	9.99%	181,355
Apr 9, 2026	31.13	31.13	28.43	31.13	31.13	10.00%	83,221
Apr 8, 2026	26.01	28.30	26.01	28.30	28.30	9.99%	61,002
Apr 7, 2026	25.60	26.98	25.60	25.73	25.73	-4.56%	2,853
Apr 6, 2026	25.00	27.25	25.00	26.96	26.96	3.45%	12,152
Apr 3, 2026	27.33	27.50	25.61	26.06	26.06	-1.66%	17,610
Apr 2, 2026	25.50	26.89	25.50	26.50	26.50	0.57%	8,741
Apr 1, 2026	27.33	27.33	25.58	26.35	26.35	0.11%	10,016
Mar 31, 2026	27.50	27.50	24.44	26.32	26.32	-1.31%	43,493
Mar 30, 2026	28.00	28.30	25.00	26.67	26.67	-	337
Mar 27, 2026	27.11	27.85	25.99	26.67	26.67	-1.33%	14,220
Mar 26, 2026	29.99	31.42	26.49	27.03	27.03	-5.36%	248,442
Mar 25, 2026	25.01	28.56	25.01	28.56	28.56	10.02%	61,659
Mar 24, 2026	28.00	28.00	24.49	25.96	25.96	-4.59%	15,545
Mar 19, 2026	26.88	27.90	25.20	27.21	27.21	-1.09%	8,310
Mar 18, 2026	30.49	30.49	27.00	27.51	27.51	-7.65%	90,763
Mar 17, 2026	28.49	29.90	27.45	29.79	29.79	9.60%	88,440
Mar 16, 2026	27.50	28.73	25.55	27.18	27.18	4.06%	189,689
Mar 13, 2026	27.45	27.45	25.10	26.12	26.12	-4.98%	3,204
Mar 12, 2026	27.80	27.80	27.49	27.49	27.49	5.69%	661
Mar 11, 2026	26.00	28.00	26.00	26.01	26.01	-2.58%	1,349
Mar 10, 2026	27.90	27.90	23.60	26.70	26.70	4.42%	3,971
Mar 9, 2026	30.75	30.75	25.35	25.57	25.57	-8.68%	3,675
Mar 6, 2026	26.34	28.00	26.34	28.00	28.00	-	11
Mar 5, 2026	28.00	28.00	26.51	28.00	28.00	0.86%	12,073
Mar 4, 2026	25.60	27.85	25.55	27.76	27.76	-0.04%	4,231
Mar 3, 2026	27.65	28.75	27.50	27.77	27.77	-8.44%	1,691
Mar 2, 2026	27.32	27.32	27.31	30.33	30.33	-	693
Feb 27, 2026	31.00	31.00	29.95	30.33	30.33	1.20%	1,542
Feb 26, 2026	31.24	31.24	26.81	29.97	29.97	1.11%	8,880
Feb 25, 2026	32.40	32.40	28.50	29.64	29.64	-5.00%	15,480
Feb 24, 2026	32.10	34.97	30.74	31.20	31.20	-8.67%	23,465
Feb 23, 2026	36.49	36.49	33.10	34.16	34.16	-3.80%	3,162
Feb 20, 2026	36.84	37.93	34.50	35.51	35.51	2.99%	1,222
Feb 19, 2026	33.80	35.00	33.80	34.48	34.48	0.15%	2,220
Feb 18, 2026	35.44	35.45	33.76	34.43	34.43	-0.20%	1,922
Feb 17, 2026	36.87	36.87	33.33	34.50	34.50	-2.95%	5,287
Feb 16, 2026	36.00	36.50	33.04	35.55	35.55	-1.25%	11,930
Feb 13, 2026	36.90	36.90	35.01	36.00	36.00	-	7,365