Servcorp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 4.850 | 4.900 | 4.760 | 4.760 | 4.212 | 36,857 |
| 2024-08-30 | 4.950 | 4.950 | 4.650 | 4.830 | 4.274 | 31,005 |
| 2024-08-29 | 4.960 | 4.960 | 4.520 | 4.930 | 4.362 | 62,343 |
| 2024-08-28 | 4.960 | 4.970 | 4.945 | 4.950 | 4.380 | 70,892 |
| 2024-08-27 | 4.980 | 4.980 | 4.950 | 4.950 | 4.380 | 97,597 |
| 2024-08-26 | 4.980 | 5.005 | 4.920 | 4.940 | 4.371 | 71,579 |
| 2024-08-23 | 4.810 | 4.940 | 4.800 | 4.850 | 4.291 | 227,442 |
| 2024-08-22 | 4.440 | 4.900 | 4.440 | 4.810 | 4.256 | 266,788 |
| 2024-08-21 | 4.320 | 4.400 | 4.320 | 4.360 | 3.858 | 10,137 |
| 2024-08-20 | 4.220 | 4.320 | 4.220 | 4.320 | 3.822 | 42,636 |
| 2024-08-19 | 4.260 | 4.275 | 4.250 | 4.250 | 3.760 | 11,208 |
| 2024-08-16 | 4.270 | 4.280 | 4.260 | 4.270 | 3.778 | 4,206 |
| 2024-08-15 | 4.130 | 4.270 | 4.130 | 4.250 | 3.760 | 9,791 |
| 2024-08-14 | 4.120 | 4.175 | 4.120 | 4.120 | 3.645 | 2,057 |
| 2024-08-13 | 4.230 | 4.230 | 4.200 | 4.200 | 3.716 | 1,316 |
| 2024-08-12 | 4.280 | 4.280 | 4.200 | 4.270 | 3.778 | 6,769 |
| 2024-08-09 | 4.210 | 4.290 | 4.210 | 4.270 | 3.778 | 30,225 |
| 2024-08-08 | 4.200 | 4.240 | 4.200 | 4.200 | 3.716 | 6,128 |
| 2024-08-07 | 4.140 | 4.240 | 4.140 | 4.210 | 3.725 | 3,351 |
| 2024-08-06 | 4.160 | 4.200 | 4.150 | 4.150 | 3.672 | 6,981 |
| 2024-08-05 | 4.190 | 4.260 | 4.150 | 4.190 | 3.707 | 17,176 |
| 2024-08-02 | 4.300 | 4.300 | 4.240 | 4.240 | 3.752 | 6,315 |
| 2024-08-01 | 4.305 | 4.340 | 4.280 | 4.300 | 3.805 | 5,890 |
| 2024-07-31 | 4.180 | 4.370 | 4.180 | 4.370 | 3.867 | 15,840 |
| 2024-07-30 | 4.105 | 4.250 | 4.105 | 4.250 | 3.760 | 570 |
| 2024-07-29 | 4.160 | 4.220 | 4.160 | 4.220 | 3.734 | 54 |
| 2024-07-26 | 4.190 | 4.250 | 4.190 | 4.210 | 3.725 | 1,211 |
| 2024-07-25 | 4.175 | 4.230 | 4.175 | 4.200 | 3.716 | 6 |
| 2024-07-24 | 4.200 | 4.250 | 4.200 | 4.200 | 3.716 | 8,126 |
| 2024-07-23 | 4.210 | 4.220 | 4.210 | 4.220 | 3.734 | 426 |
| 2024-07-22 | 4.170 | 4.230 | 4.170 | 4.230 | 3.743 | 19,133 |
| 2024-07-19 | 4.200 | 4.290 | 4.200 | 4.200 | 3.716 | 4,192 |
| 2024-07-18 | 4.210 | 4.215 | 4.200 | 4.200 | 3.716 | 155 |
| 2024-07-17 | 4.200 | 4.240 | 4.200 | 4.210 | 3.725 | 2,322 |
| 2024-07-16 | 4.200 | 4.240 | 4.200 | 4.200 | 3.716 | 708 |
| 2024-07-15 | 4.170 | 4.270 | 4.170 | 4.240 | 3.752 | 8,551 |
| 2024-07-12 | 4.150 | 4.170 | 4.150 | 4.170 | 3.690 | 5,745 |
| 2024-07-11 | 4.140 | 4.180 | 4.120 | 4.150 | 3.672 | 41,795 |
| 2024-07-10 | 4.200 | 4.200 | 4.120 | 4.140 | 3.663 | 13,738 |
| 2024-07-09 | 4.215 | 4.215 | 4.120 | 4.180 | 3.698 | 5,653 |
| 2024-07-08 | 4.230 | 4.240 | 4.220 | 4.240 | 3.752 | 4,647 |
| 2024-07-05 | 4.230 | 4.265 | 4.180 | 4.200 | 3.716 | 8,611 |
| 2024-07-04 | 4.330 | 4.330 | 4.120 | 4.230 | 3.743 | 167,505 |
| 2024-07-03 | 4.060 | 4.400 | 4.050 | 4.400 | 3.893 | 82,641 |
| 2024-07-02 | 4.090 | 4.110 | 3.960 | 4.050 | 3.583 | 33,786 |
| 2024-07-01 | 4.090 | 4.120 | 4.090 | 4.090 | 3.619 | 2,260 |
| 2024-06-28 | 4.090 | 4.150 | 4.070 | 4.090 | 3.619 | 16,467 |
| 2024-06-27 | 4.050 | 4.130 | 4.050 | 4.090 | 3.619 | 4,606 |
| 2024-06-26 | 4.050 | 4.100 | 4.050 | 4.050 | 3.583 | 8,447 |
| 2024-06-25 | 4.050 | 4.060 | 4.000 | 4.050 | 3.583 | 42,011 |
| 2024-06-24 | 4.040 | 4.040 | 4.020 | 4.020 | 3.557 | 5,466 |
| 2024-06-21 | 4.050 | 4.050 | 4.000 | 4.020 | 3.557 | 20,229 |
| 2024-06-20 | 4.050 | 4.060 | 4.050 | 4.050 | 3.583 | 2,994 |
| 2024-06-19 | 4.100 | 4.100 | 4.000 | 4.000 | 3.539 | 2,508 |
| 2024-06-18 | 4.100 | 4.100 | 4.010 | 4.100 | 3.628 | 17,293 |
| 2024-06-17 | 4.060 | 4.130 | 3.990 | 4.080 | 3.610 | 34,454 |
| 2024-06-14 | 4.000 | 4.100 | 4.000 | 4.100 | 3.628 | 9,164 |
| 2024-06-13 | 3.980 | 4.030 | 3.960 | 4.010 | 3.548 | 10,764 |
| 2024-06-12 | 4.000 | 4.040 | 4.000 | 4.040 | 3.575 | 32,791 |
| 2024-06-11 | 3.980 | 4.040 | 3.935 | 4.040 | 3.575 | 16,603 |
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.