Servcorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	3.015	3.030	3.010	3.010	2.479	3,437
2023-06-27	3.020	3.020	2.920	2.990	2.463	14,799
2023-06-26	3.030	3.030	3.020	3.020	2.487	26,494
2023-06-23	3.040	3.040	3.030	3.030	2.496	3,670
2023-06-22	3.045	3.050	3.040	3.040	2.504	6,120
2023-06-21	3.060	3.060	3.050	3.050	2.512	18,390
2023-06-20	3.060	3.060	3.050	3.060	2.520	23,891
2023-06-19	3.050	3.060	3.050	3.060	2.520	7,656
2023-06-16	3.070	3.070	3.050	3.060	2.520	14,806
2023-06-15	3.070	3.070	3.060	3.065	2.524	639
2023-06-14	3.070	3.070	3.060	3.060	2.520	1,885
2023-06-13	3.080	3.080	3.080	3.080	2.537	0
2023-06-09	3.070	3.080	3.070	3.080	2.537	19,678
2023-06-08	3.110	3.110	3.040	3.060	2.520	68,016
2023-06-07	3.100	3.100	3.100	3.100	2.553	10,997
2023-06-06	3.040	3.100	3.040	3.100	2.553	6,083
2023-06-05	3.100	3.100	3.040	3.040	2.504	4,865
2023-06-02	3.090	3.090	3.090	3.090	2.545	97
2023-06-01	3.080	3.090	3.080	3.090	2.545	2,196
2023-05-31	3.040	3.040	3.040	3.040	2.504	5,799
2023-05-30	3.030	3.080	3.030	3.080	2.537	9,990
2023-05-29	3.030	3.030	3.030	3.030	2.496	2,316
2023-05-26	3.080	3.080	3.020	3.020	2.487	183
2023-05-25	3.090	3.090	3.040	3.060	2.520	2,567
2023-05-24	3.040	3.050	3.040	3.050	2.512	729
2023-05-23	3.050	3.050	3.040	3.050	2.512	6,571
2023-05-22	3.070	3.140	3.030	3.060	2.520	11,855
2023-05-19	3.090	3.110	3.050	3.060	2.520	15,446
2023-05-18	3.100	3.130	3.080	3.100	2.553	17,071
2023-05-17	3.060	3.110	3.060	3.100	2.553	10,941
2023-05-16	3.150	3.150	3.050	3.100	2.553	1,731
2023-05-15	3.140	3.180	3.050	3.100	2.553	54,136
2023-05-12	3.140	3.170	3.120	3.140	2.586	19,731
2023-05-11	3.160	3.160	3.150	3.150	2.594	1,580
2023-05-10	3.180	3.190	3.140	3.150	2.594	12,788
2023-05-09	3.210	3.210	3.170	3.170	2.611	160
2023-05-08	3.160	3.200	3.140	3.200	2.636	19,722
2023-05-05	3.100	3.210	3.090	3.210	2.644	75,584
2023-05-04	3.130	3.200	3.130	3.150	2.594	105,213
2023-05-03	3.170	3.180	3.110	3.130	2.578	6,491
2023-05-02	3.160	3.180	3.160	3.180	2.619	831
2023-05-01	3.180	3.180	3.100	3.160	2.603	5,472
2023-04-28	3.100	3.170	3.090	3.170	2.611	896
2023-04-27	3.080	3.080	3.050	3.050	2.512	11,430
2023-04-26	3.080	3.080	3.070	3.080	2.537	2,089
2023-04-24	3.090	3.090	3.000	3.070	2.529	70,985
2023-04-21	3.110	3.120	3.000	3.090	2.545	21,523
2023-04-20	3.100	3.100	3.100	3.100	2.553	0
2023-04-19	3.180	3.180	3.100	3.100	2.553	17,016
2023-04-18	3.180	3.180	3.130	3.130	2.578	1,585
2023-04-17	3.160	3.160	3.100	3.120	2.570	2,006
2023-04-14	3.190	3.200	3.050	3.130	2.578	16,851
2023-04-13	3.210	3.210	3.140	3.160	2.603	16,823
2023-04-12	3.250	3.250	3.070	3.200	2.636	37,149
2023-04-11	3.350	3.350	3.190	3.240	2.669	15,959
2023-04-06	3.360	3.390	3.200	3.375	2.780	2,981
2023-04-05	3.330	3.380	3.330	3.380	2.784	939
2023-04-04	3.360	3.360	3.340	3.350	2.759	13,623
2023-04-03	3.200	3.340	3.190	3.190	2.627	5,446
2023-03-31	3.150	3.190	3.150	3.170	2.611	2,976

← NewerPage 15 of 22 · 1,265 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.