PSX:SERT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	43.05	45.90	43.05	43.68	43.68	-4.32%	23,943
Aug 24, 2026	45.30	46.95	44.61	45.65	45.65	0.93%	41,699
Aug 21, 2026	44.73	46.59	44.73	45.23	45.23	1.12%	8,812
Aug 20, 2026	46.49	46.49	44.00	44.73	44.73	-0.45%	43,106
Aug 19, 2026	45.05	49.95	44.50	44.93	44.93	-5.91%	154,992
Aug 18, 2026	58.37	58.37	47.75	47.75	47.75	-10.01%	535,245
Aug 17, 2026	49.99	53.06	47.51	53.06	53.06	9.99%	269,595
Aug 13, 2026	52.00	52.00	47.00	48.24	48.24	-0.31%	204,269
Aug 12, 2026	44.00	48.39	43.00	48.39	48.39	10.00%	306,478
Aug 11, 2026	45.11	45.18	43.11	43.99	43.99	-2.48%	37,068
Aug 10, 2026	45.51	46.20	44.90	45.11	45.11	-0.77%	23,447
Aug 7, 2026	46.00	47.48	42.06	45.46	45.46	-0.42%	29,633
Aug 6, 2026	47.00	47.00	45.05	45.65	45.65	0.20%	40,434
Aug 5, 2026	47.00	47.00	45.00	45.56	45.56	-1.66%	77,997
Aug 4, 2026	49.40	49.40	46.29	46.33	46.33	-2.63%	52,252
Aug 3, 2026	48.50	49.50	46.33	47.58	47.58	0.25%	66,833
Jul 31, 2026	48.92	49.70	47.00	47.46	47.46	-2.98%	93,155
Jul 30, 2026	52.00	52.00	48.10	48.92	48.92	-3.51%	66,708
Jul 29, 2026	50.01	53.10	46.00	50.70	50.70	2.84%	280,651
Jul 28, 2026	48.96	52.70	47.75	49.30	49.30	2.88%	330,722
Jul 27, 2026	47.00	47.92	44.30	47.92	47.92	10.01%	280,109
Jul 24, 2026	46.40	46.40	42.05	43.56	43.56	-3.73%	106,786
Jul 23, 2026	49.30	50.45	44.50	45.25	45.25	-8.10%	236,831
Jul 22, 2026	46.62	54.38	46.42	49.24	49.24	-2.38%	907,250
Jul 21, 2026	52.55	53.85	50.44	50.44	50.44	-9.99%	481,720
Jul 20, 2026	56.04	67.50	56.04	56.04	56.04	-10.00%	1,588,738
Jul 17, 2026	63.16	69.00	62.27	62.27	62.27	-10.00%	114,085
Jul 16, 2026	84.49	84.49	69.13	69.19	69.19	-9.92%	676,677
Jul 15, 2026	76.81	76.81	76.81	76.81	76.81	10.00%	55,120
Jul 14, 2026	69.83	69.83	69.83	69.83	69.83	10.00%	26,686
Jul 13, 2026	57.50	63.48	55.00	63.48	63.48	10.00%	201,520
Jul 10, 2026	57.71	57.71	57.71	57.71	57.71	10.01%	148,274
Jul 9, 2026	52.46	52.46	52.46	52.46	52.46	10.00%	37,930
Jul 8, 2026	47.00	47.69	44.60	47.69	47.69	10.01%	222,269
Jul 7, 2026	39.50	43.35	38.00	43.35	43.35	10.00%	296,325
Jul 6, 2026	40.20	40.50	39.21	39.41	39.41	-1.25%	60,349
Jul 3, 2026	39.52	40.00	39.01	39.91	39.91	0.99%	6,061
Jul 2, 2026	40.00	40.00	39.25	39.52	39.52	-0.75%	31,213
Jul 1, 2026	40.35	40.70	39.65	39.82	39.82	0.91%	30,682
Jun 30, 2026	38.30	42.12	37.50	39.46	39.46	3.06%	437,461
Jun 29, 2026	39.21	39.21	38.02	38.29	38.29	-2.35%	10,927
Jun 24, 2026	39.71	39.95	38.70	39.21	39.21	-1.23%	55,371
Jun 23, 2026	40.05	41.45	39.05	39.70	39.70	-0.77%	91,521
Jun 22, 2026	41.99	41.99	39.01	40.01	40.01	0.58%	107,845
Jun 19, 2026	42.50	42.50	38.45	39.78	39.78	-6.88%	407,936
Jun 18, 2026	45.00	46.99	42.39	42.72	42.72	-9.30%	488,532
Jun 17, 2026	46.50	47.10	43.00	47.10	47.10	10.00%	530,415
Jun 16, 2026	40.02	42.82	37.55	42.82	42.82	9.99%	248,951
Jun 15, 2026	37.09	38.93	35.71	38.93	38.93	10.00%	162,914
Jun 12, 2026	36.51	36.51	35.10	35.39	35.39	0.51%	11,357