Servcorp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	3.360	3.360	3.280	3.330	2.851	2,010
2023-12-12	3.300	3.360	3.270	3.360	2.877	18,246
2023-12-11	3.350	3.350	3.300	3.350	2.868	53,926
2023-12-08	3.340	3.340	3.310	3.330	2.851	49,507
2023-12-07	3.350	3.350	3.310	3.340	2.860	25,773
2023-12-06	3.350	3.360	3.340	3.350	2.868	37,979
2023-12-05	3.340	3.350	3.340	3.340	2.860	6,622
2023-12-04	3.360	3.360	3.340	3.350	2.868	24,518
2023-12-01	3.355	3.360	3.340	3.350	2.868	107,347
2023-11-30	3.350	3.360	3.350	3.350	2.868	81,767
2023-11-29	3.350	3.360	3.350	3.350	2.868	75,059
2023-11-28	3.360	3.380	3.350	3.360	2.877	57,756
2023-11-27	3.370	3.390	3.340	3.360	2.877	67,093
2023-11-24	3.360	3.360	3.350	3.350	2.868	59,571
2023-11-23	3.360	3.420	3.360	3.360	2.877	51,454
2023-11-22	3.400	3.400	3.350	3.370	2.886	50,606
2023-11-21	3.360	3.380	3.350	3.380	2.894	27,549
2023-11-20	3.335	3.380	3.330	3.380	2.894	9,527
2023-11-17	3.330	3.380	3.300	3.370	2.886	21,846
2023-11-16	3.200	3.390	3.200	3.380	2.894	108,629
2023-11-15	2.990	3.000	2.920	2.995	2.565	28,361
2023-11-14	2.930	2.970	2.930	2.970	2.543	3,001
2023-11-13	2.940	2.950	2.930	2.940	2.517	2,848
2023-11-10	2.910	2.910	2.910	2.910	2.492	4,810
2023-11-09	2.910	2.910	2.910	2.910	2.492	6,818
2023-11-08	2.910	2.940	2.910	2.910	2.492	4,240
2023-11-07	2.910	2.910	2.910	2.910	2.492	0
2023-11-06	2.920	2.940	2.910	2.910	2.492	3,803
2023-11-03	2.920	2.930	2.890	2.900	2.483	38,533
2023-11-02	2.880	2.935	2.880	2.930	2.509	20,952
2023-11-01	3.000	3.000	3.000	3.000	2.569	0
2023-10-31	2.920	3.000	2.890	3.000	2.569	4,132
2023-10-30	2.900	2.910	2.830	2.900	2.483	16,625
2023-10-27	2.900	2.900	2.900	2.900	2.483	333
2023-10-26	2.900	2.900	2.900	2.900	2.483	0
2023-10-25	2.990	2.990	2.860	2.900	2.483	31,218
2023-10-24	2.950	2.965	2.930	2.930	2.509	3,556
2023-10-23	2.980	2.980	2.950	2.950	2.526	3,556
2023-10-20	2.960	2.980	2.960	2.960	2.535	4,873
2023-10-19	2.960	2.960	2.950	2.950	2.526	1,160
2023-10-18	3.010	3.010	2.960	2.970	2.543	26,517
2023-10-17	2.950	2.950	2.950	2.950	2.526	11,220
2023-10-16	2.995	2.995	2.950	2.950	2.526	10,587
2023-10-13	2.970	2.975	2.960	2.970	2.543	17,882
2023-10-12	3.000	3.020	2.970	2.980	2.552	5,042
2023-10-11	2.980	2.990	2.960	2.970	2.543	6,651
2023-10-10	2.980	2.980	2.940	2.980	2.552	27,771
2023-10-09	3.000	3.020	2.950	3.020	2.586	13,315
2023-10-06	3.020	3.025	3.000	3.000	2.569	32,405
2023-10-05	3.060	3.060	3.030	3.030	2.594	27,801
2023-10-04	3.060	3.060	3.030	3.030	2.594	1,374
2023-10-03	3.040	3.060	3.020	3.020	2.586	24,927
2023-10-02	3.040	3.040	3.040	3.040	2.603	342
2023-09-29	3.090	3.090	3.090	3.090	2.646	11,670
2023-09-28	3.080	3.090	3.070	3.070	2.629	6,878
2023-09-27	3.080	3.100	3.080	3.080	2.637	3,760
2023-09-26	3.060	3.100	3.060	3.100	2.654	9,434
2023-09-25	3.080	3.080	3.040	3.040	2.603	3,686
2023-09-22	3.080	3.080	3.080	3.080	2.637	0
2023-09-21	3.080	3.090	3.080	3.080	2.637	8,338

← NewerPage 13 of 22 · 1,268 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.