PSX:SERT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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