PSX:SERT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	37.96	37.96	35.50	35.51	35.51	-0.92%	2,787
Oct 29, 2026	36.64	36.64	35.42	35.84	35.84	0.39%	3,268
Oct 28, 2026	36.99	36.99	35.50	35.70	35.70	-0.86%	13,147
Oct 27, 2026	37.89	37.89	35.21	36.01	36.01	0.56%	8,528
Oct 26, 2026	36.00	36.00	34.95	35.81	35.81	0.67%	3,590
Oct 23, 2026	35.25	36.76	35.25	35.57	35.57	0.06%	1,601
Oct 22, 2026	37.39	37.39	35.22	35.55	35.55	-1.25%	2,252
Oct 21, 2026	37.48	37.48	36.00	36.00	36.00	-0.55%	3,480
Oct 20, 2026	37.50	37.50	36.02	36.20	36.20	0.22%	2,516
Oct 19, 2026	36.05	37.48	35.60	36.12	36.12	-1.61%	2,551
Oct 16, 2026	38.98	38.98	36.06	36.71	36.71	-1.95%	8,242
Oct 15, 2026	36.65	38.75	36.65	37.44	37.44	4.84%	53,177
Oct 14, 2026	36.74	36.74	35.00	35.71	35.71	-0.06%	19,037
Oct 13, 2026	36.74	36.80	35.50	35.73	35.73	-2.03%	14,223
Oct 12, 2026	36.60	37.90	33.20	36.47	36.47	-0.41%	15,828
Oct 9, 2026	35.95	38.78	35.00	36.62	36.62	3.89%	110,929
Oct 8, 2026	35.90	36.50	34.96	35.25	35.25	-0.62%	16,573
Oct 7, 2026	37.89	37.89	34.00	35.47	35.47	-4.14%	38,012
Oct 6, 2026	37.30	38.00	35.00	37.00	37.00	0.74%	39,628
Oct 5, 2026	37.05	37.50	36.00	36.73	36.73	-2.42%	18,328
Oct 2, 2026	38.45	38.97	36.95	37.64	37.64	-2.11%	7,029
Oct 1, 2026	38.80	39.39	37.05	38.45	38.45	-0.83%	7,485
Sep 30, 2026	37.05	39.00	36.50	38.77	38.77	1.68%	11,909
Sep 29, 2026	38.98	39.10	37.07	38.13	38.13	-2.16%	15,556
Sep 28, 2026	39.43	39.43	38.00	38.97	38.97	1.01%	2,703
Sep 25, 2026	38.62	39.54	38.50	38.58	38.58	-1.10%	1,304
Sep 24, 2026	39.00	40.17	38.53	39.01	39.01	-1.27%	6,463
Sep 23, 2026	39.51	39.99	38.50	39.51	39.51	-0.43%	41,598
Sep 22, 2026	40.50	40.50	39.00	39.68	39.68	-0.68%	10,860
Sep 21, 2026	40.98	40.98	39.10	39.95	39.95	2.17%	44,435
Sep 18, 2026	39.49	41.00	39.00	39.10	39.10	0.18%	36,894
Sep 17, 2026	37.56	40.00	37.00	39.03	39.03	3.91%	59,052
Sep 16, 2026	38.01	38.45	37.50	37.56	37.56	-0.77%	1,851
Sep 15, 2026	37.72	39.00	37.14	37.85	37.85	0.34%	20,961
Sep 14, 2026	37.89	39.98	37.00	37.72	37.72	-0.84%	17,156
Sep 11, 2026	39.32	40.00	35.50	38.04	38.04	-3.30%	87,619
Sep 10, 2026	42.50	43.80	38.43	39.34	39.34	-7.87%	31,463
Sep 9, 2026	43.90	43.90	42.55	42.70	42.70	0.57%	3,804
Sep 8, 2026	43.40	44.97	42.13	42.46	42.46	-2.55%	11,066
Sep 7, 2026	45.27	45.27	43.30	43.57	43.57	-3.13%	5,183
Sep 4, 2026	43.25	45.48	43.01	44.98	44.98	3.24%	13,614
Sep 3, 2026	43.20	44.90	43.20	43.57	43.57	-0.66%	5,131
Sep 2, 2026	43.05	44.94	43.05	43.86	43.86	0.14%	1,032
Sep 1, 2026	45.39	45.39	43.00	43.80	43.80	0.27%	14,808
Aug 31, 2026	44.50	46.15	42.32	43.68	43.68	-2.78%	6,915
Aug 28, 2026	46.75	46.75	44.77	44.93	44.93	-1.53%	11,787
Aug 27, 2026	45.65	46.50	44.15	45.63	45.63	4.46%	91,550
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