PSX:SERT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	34.78	38.39	34.78	36.03	36.03	3.09%	114,975
May 13, 2026	34.00	35.24	33.05	34.95	34.95	-3.00%	84,129
May 12, 2026	37.30	39.90	36.03	36.03	36.03	-9.99%	404,233
May 11, 2026	48.93	48.93	40.03	40.03	40.03	-10.00%	376,680
May 8, 2026	44.48	44.48	44.48	44.48	44.48	9.99%	151,256
May 7, 2026	40.44	40.44	40.44	40.44	40.44	10.01%	18,068
May 6, 2026	36.76	36.76	36.75	36.76	36.76	9.99%	42,762
May 5, 2026	30.01	33.52	28.50	33.42	33.42	9.68%	142,037
May 4, 2026	28.50	30.47	28.30	30.47	30.47	10.00%	145,124
Apr 30, 2026	29.17	29.17	26.70	27.70	27.70	-5.04%	18,143
Apr 29, 2026	30.99	30.99	29.10	29.17	29.17	-5.35%	17,304
Apr 28, 2026	33.00	33.00	30.05	30.82	30.82	-0.58%	9,970
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