PSX:SERT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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