PSX:SERT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	34.51	38.69	34.51	35.21	35.21	0.11%	133,147
Jun 10, 2026	36.00	36.50	35.00	35.17	35.17	-3.62%	42,572
Jun 9, 2026	38.00	38.50	36.00	36.49	36.49	-3.59%	150,999
Jun 8, 2026	34.87	37.85	32.62	37.85	37.85	10.00%	193,740
Jun 5, 2026	32.62	34.90	32.60	34.41	34.41	0.76%	10,073
Jun 4, 2026	32.30	34.39	32.30	34.15	34.15	1.13%	3,522
Jun 3, 2026	36.00	36.00	32.23	33.77	33.77	-1.49%	11,256
Jun 2, 2026	34.00	35.59	33.75	34.28	34.28	-2.06%	6,335
Jun 1, 2026	35.99	35.99	33.60	35.00	35.00	0.37%	12,076
May 29, 2026	33.66	37.03	33.51	34.87	34.87	3.59%	44,655
May 25, 2026	34.00	34.50	33.02	33.66	33.66	-0.59%	23,533
May 22, 2026	33.00	34.46	31.56	33.86	33.86	5.61%	34,971
May 21, 2026	31.95	33.61	31.30	32.06	32.06	4.46%	40,010
May 20, 2026	30.01	33.00	30.00	30.69	30.69	-4.24%	44,748
May 19, 2026	34.99	34.99	30.99	32.05	32.05	-5.71%	71,871
May 18, 2026	36.70	37.80	33.80	33.99	33.99	-7.49%	34,220
May 15, 2026	36.39	38.00	35.42	36.74	36.74	1.97%	53,949