Servcorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	3.090	3.090	3.080	3.080	2.637	1,416
2023-09-19	3.160	3.160	3.060	3.140	2.689	3,858
2023-09-18	3.085	3.160	3.085	3.160	2.706	7,420
2023-09-15	3.020	3.070	3.010	3.050	2.612	2,715
2023-09-14	3.000	3.000	3.000	3.000	2.569	8,257
2023-09-13	2.940	2.960	2.920	2.960	2.535	8,503
2023-09-12	2.940	2.940	2.940	2.940	2.517	0
2023-09-11	2.940	2.940	2.910	2.940	2.517	960
2023-09-08	2.910	2.945	2.910	2.940	2.517	3,829
2023-09-07	2.940	2.950	2.920	2.950	2.526	24,414
2023-09-06	2.980	2.980	2.950	2.960	2.535	12,649
2023-09-05	3.000	3.000	2.970	2.970	2.543	8,599
2023-09-04	3.030	3.030	2.900	2.930	2.509	13,456
2023-09-01	3.010	3.170	3.010	3.150	2.594	15,559
2023-08-31	3.010	3.030	3.000	3.000	2.471	82,794
2023-08-30	3.000	3.020	3.000	3.010	2.479	22,699
2023-08-29	3.000	3.020	2.990	2.990	2.463	48,253
2023-08-28	3.000	3.000	2.960	3.000	2.471	13,875
2023-08-25	2.980	3.010	2.970	3.010	2.479	105,096
2023-08-24	2.950	3.000	2.940	3.000	2.471	232,867
2023-08-23	2.970	2.970	2.950	2.950	2.430	11,356
2023-08-22	2.975	2.975	2.950	2.950	2.430	9,345
2023-08-21	2.990	2.990	2.950	2.960	2.438	14,120
2023-08-18	2.990	2.990	2.990	2.990	2.463	0
2023-08-17	2.950	2.990	2.930	2.990	2.463	2,314
2023-08-16	2.990	2.990	2.990	2.990	2.463	330
2023-08-15	2.970	2.980	2.950	2.980	2.454	9,877
2023-08-14	2.980	2.990	2.980	2.980	2.454	2,415
2023-08-11	2.970	3.000	2.960	2.980	2.454	1,054
2023-08-10	2.930	3.000	2.920	3.000	2.471	8,719
2023-08-09	2.960	2.980	2.930	2.960	2.438	13,408
2023-08-08	2.985	2.985	2.960	2.960	2.438	2,312
2023-08-07	2.950	2.950	2.950	2.950	2.430	0
2023-08-04	2.950	2.960	2.940	2.950	2.430	14,814
2023-08-03	2.960	2.990	2.930	2.950	2.430	34,251
2023-08-02	3.000	3.020	2.950	2.950	2.430	13,544
2023-08-01	2.990	3.020	2.990	3.000	2.471	14,490
2023-07-31	3.010	3.020	2.950	2.950	2.430	13,648
2023-07-28	3.000	3.000	2.990	2.990	2.463	4,408
2023-07-27	2.980	2.990	2.970	2.990	2.463	60,904
2023-07-26	3.000	3.000	2.970	2.980	2.454	20,996
2023-07-25	2.990	3.010	2.980	2.990	2.463	30,242
2023-07-24	3.000	3.000	2.960	2.970	2.446	23,129
2023-07-21	3.010	3.020	2.950	2.980	2.454	31,055
2023-07-20	2.980	3.030	2.970	3.030	2.496	983
2023-07-19	2.980	3.000	2.950	2.950	2.430	18,125
2023-07-18	3.040	3.040	2.970	2.970	2.446	13,940
2023-07-17	3.060	3.060	3.000	3.000	2.471	19,005
2023-07-14	3.010	3.060	2.980	2.980	2.454	10,218
2023-07-13	3.020	3.020	2.980	2.990	2.463	7,915
2023-07-12	3.020	3.020	2.980	2.980	2.454	2,076
2023-07-11	2.980	3.020	2.980	3.020	2.487	5,577
2023-07-10	3.060	3.060	2.980	3.000	2.471	10,873
2023-07-07	2.950	3.060	2.930	3.060	2.520	671,357
2023-07-06	2.940	2.960	2.910	2.960	2.438	10,742
2023-07-05	2.980	2.980	2.920	2.920	2.405	18,591
2023-07-04	2.900	3.000	2.900	2.950	2.430	29,197
2023-07-03	3.005	3.010	2.980	2.980	2.454	219,386
2023-06-30	3.000	3.000	2.990	3.000	2.471	27,497
2023-06-29	2.990	3.010	2.940	3.010	2.479	13,559

← NewerPage 14 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.