Servcorp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.320 | 5.320 | 5.190 | 5.230 | 5.230 | 280,034 |
| 2026-10-15 | 5.450 | 5.450 | 5.280 | 5.320 | 5.320 | 159,316 |
| 2026-10-14 | 5.500 | 5.530 | 5.400 | 5.410 | 5.410 | 48,312 |
| 2026-10-13 | 5.550 | 5.550 | 5.420 | 5.500 | 5.500 | 80,609 |
| 2026-10-12 | 5.640 | 5.670 | 5.495 | 5.520 | 5.520 | 158,430 |
| 2026-10-09 | 5.700 | 5.700 | 5.600 | 5.660 | 5.660 | 131,326 |
| 2026-10-08 | 5.600 | 5.690 | 5.540 | 5.640 | 5.640 | 73,159 |
| 2026-10-07 | 5.560 | 5.620 | 5.500 | 5.570 | 5.570 | 162,655 |
| 2026-10-06 | 5.750 | 5.750 | 5.490 | 5.540 | 5.540 | 130,633 |
| 2026-10-05 | 5.650 | 5.720 | 5.605 | 5.660 | 5.660 | 37,796 |
| 2026-10-02 | 5.660 | 5.690 | 5.570 | 5.630 | 5.630 | 112,802 |
| 2026-10-01 | 5.730 | 5.730 | 5.530 | 5.560 | 5.560 | 138,932 |
| 2026-09-30 | 5.530 | 5.750 | 5.510 | 5.750 | 5.750 | 57,629 |
| 2026-09-29 | 5.510 | 5.540 | 5.490 | 5.530 | 5.530 | 73,662 |
| 2026-09-28 | 5.650 | 5.680 | 5.530 | 5.530 | 5.530 | 77,582 |
| 2026-09-25 | 5.790 | 5.790 | 5.645 | 5.700 | 5.700 | 45,455 |
| 2026-09-24 | 5.800 | 5.800 | 5.680 | 5.760 | 5.760 | 30,746 |
| 2026-09-23 | 5.600 | 5.820 | 5.600 | 5.790 | 5.790 | 126,905 |
| 2026-09-22 | 5.800 | 5.800 | 5.570 | 5.600 | 5.600 | 185,952 |
| 2026-09-21 | 5.760 | 5.760 | 5.600 | 5.670 | 5.670 | 149,606 |
| 2026-09-18 | 5.830 | 5.860 | 5.700 | 5.700 | 5.700 | 600,442 |
| 2026-09-17 | 5.815 | 5.835 | 5.770 | 5.790 | 5.790 | 164,920 |
| 2026-09-16 | 6.060 | 6.060 | 5.710 | 5.810 | 5.810 | 593,004 |
| 2026-09-15 | 6.040 | 6.180 | 5.990 | 6.040 | 5.880 | 231,884 |
| 2026-09-14 | 6.120 | 6.120 | 6.020 | 6.100 | 5.938 | 91,011 |
| 2026-09-11 | 6.190 | 6.190 | 6.030 | 6.120 | 5.958 | 60,810 |
| 2026-09-10 | 6.180 | 6.180 | 6.030 | 6.130 | 5.968 | 194,581 |
| 2026-09-09 | 6.120 | 6.230 | 6.000 | 6.150 | 5.987 | 205,606 |
| 2026-09-08 | 6.150 | 6.220 | 6.080 | 6.090 | 5.929 | 24,682 |
| 2026-09-07 | 6.300 | 6.300 | 6.140 | 6.150 | 5.987 | 54,511 |
| 2026-09-04 | 6.180 | 6.280 | 6.120 | 6.240 | 6.075 | 52,625 |
| 2026-09-03 | 6.170 | 6.170 | 6.000 | 6.080 | 5.919 | 56,775 |
| 2026-09-02 | 6.200 | 6.200 | 6.060 | 6.060 | 5.900 | 40,041 |
| 2026-09-01 | 6.140 | 6.170 | 6.060 | 6.130 | 5.968 | 28,277 |
| 2026-08-31 | 6.400 | 6.400 | 6.100 | 6.130 | 5.968 | 22,691 |
| 2026-08-28 | 6.160 | 6.170 | 6.080 | 6.100 | 5.938 | 75,298 |
| 2026-08-27 | 6.225 | 6.225 | 6.050 | 6.140 | 5.977 | 70,629 |
| 2026-08-26 | 6.150 | 6.170 | 6.070 | 6.140 | 5.977 | 59,601 |
| 2026-08-25 | 6.080 | 6.080 | 5.960 | 6.060 | 5.900 | 44,422 |
| 2026-08-24 | 6.090 | 6.110 | 5.900 | 6.020 | 5.861 | 308,548 |
| 2026-08-21 | 6.090 | 6.115 | 6.010 | 6.080 | 5.919 | 88,564 |
| 2026-08-20 | 6.440 | 6.440 | 6.050 | 6.090 | 5.929 | 396,240 |
| 2026-08-19 | 6.410 | 6.410 | 6.150 | 6.260 | 6.094 | 130,333 |
| 2026-08-18 | 6.450 | 6.450 | 6.400 | 6.420 | 6.250 | 5,288 |
| 2026-08-17 | 6.540 | 6.540 | 6.390 | 6.420 | 6.250 | 149,955 |
| 2026-08-14 | 6.550 | 6.610 | 6.470 | 6.470 | 6.299 | 48,204 |
| 2026-08-13 | 6.650 | 6.680 | 6.560 | 6.560 | 6.386 | 44,567 |
| 2026-08-12 | 6.590 | 6.810 | 6.590 | 6.640 | 6.464 | 29,160 |
| 2026-08-11 | 6.800 | 6.810 | 6.520 | 6.590 | 6.415 | 26,527 |
| 2026-08-10 | 6.910 | 6.910 | 6.590 | 6.650 | 6.474 | 60,789 |
| 2026-08-07 | 6.740 | 6.880 | 6.680 | 6.880 | 6.698 | 46,007 |
| 2026-08-06 | 6.510 | 6.750 | 6.510 | 6.740 | 6.562 | 42,830 |
| 2026-08-05 | 6.600 | 6.610 | 6.470 | 6.520 | 6.347 | 18,160 |
| 2026-08-04 | 6.510 | 6.530 | 6.470 | 6.480 | 6.308 | 5,594 |
| 2026-08-03 | 6.460 | 6.550 | 6.440 | 6.460 | 6.289 | 17,440 |
| 2026-07-31 | 6.650 | 6.650 | 6.450 | 6.460 | 6.289 | 45,891 |
| 2026-07-30 | 6.600 | 6.630 | 6.450 | 6.590 | 6.415 | 14,791 |
| 2026-07-29 | 6.680 | 6.680 | 6.430 | 6.510 | 6.338 | 29,803 |
| 2026-07-28 | 6.370 | 6.540 | 6.350 | 6.540 | 6.367 | 50,671 |
| 2026-07-27 | 6.300 | 6.390 | 6.270 | 6.300 | 6.133 | 107,801 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.1600 AUD |
| 2026-03-04 | 0.1600 AUD |
| 2025-09-04 | 0.1400 AUD |
| 2025-03-04 | 0.1400 AUD |
| 2024-09-04 | 0.1300 AUD |
| 2024-03-06 | 0.1200 AUD |
| 2023-09-04 | 0.1200 AUD |
| 2023-03-01 | 0.1000 AUD |
| 2022-08-31 | 0.1000 AUD |
| 2022-03-08 | 0.1000 AUD |
| 2021-09-01 | 0.0900 AUD |
| 2021-03-09 | 0.0900 AUD |
| 2020-09-10 | 0.0900 AUD |
| 2020-03-09 | 0.1100 AUD |
| 2019-09-05 | 0.1000 AUD |
| 2019-03-06 | 0.1300 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.