Servcorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	3.150	3.150	3.150	3.150	2.594	8,878
2023-03-29	3.060	3.170	3.050	3.080	2.537	7,546
2023-03-28	3.100	3.170	3.030	3.080	2.537	2,530
2023-03-27	3.110	3.110	3.080	3.080	2.537	79,096
2023-03-24	3.090	3.100	3.080	3.080	2.537	5,289
2023-03-23	3.130	3.140	3.030	3.030	2.496	8,869
2023-03-22	3.180	3.180	3.180	3.180	2.619	0
2023-03-21	3.180	3.180	3.180	3.180	2.619	1,850
2023-03-20	3.040	3.180	3.040	3.180	2.619	4,920
2023-03-17	3.120	3.150	3.030	3.030	2.496	31,827
2023-03-16	3.170	3.170	3.100	3.100	2.553	39,564
2023-03-15	3.290	3.290	3.170	3.190	2.627	12,328
2023-03-14	3.350	3.350	3.260	3.260	2.685	4,217
2023-03-13	3.270	3.300	3.270	3.300	2.718	22,239
2023-03-10	3.285	3.320	3.270	3.320	2.734	11,763
2023-03-09	3.270	3.330	3.260	3.270	2.693	28,515
2023-03-08	3.260	3.270	3.260	3.260	2.685	6,922
2023-03-07	3.280	3.280	3.250	3.260	2.685	8,385
2023-03-06	3.250	3.280	3.250	3.250	2.677	45,198
2023-03-03	3.240	3.350	3.240	3.250	2.677	38,822
2023-03-02	3.230	3.240	3.230	3.240	2.669	5,832
2023-03-01	3.220	3.220	3.210	3.210	2.644	3,357
2023-02-28	3.360	3.360	3.340	3.350	2.677	2,503
2023-02-27	3.300	3.300	3.300	3.300	2.637	0
2023-02-24	3.300	3.370	3.280	3.300	2.637	123,014
2023-02-23	3.300	3.310	3.290	3.290	2.629	25,968
2023-02-22	3.320	3.320	3.300	3.300	2.637	27,502
2023-02-21	3.310	3.360	3.300	3.310	2.645	108,262
2023-02-20	3.400	3.410	3.310	3.310	2.645	161,833
2023-02-17	3.150	3.400	3.100	3.400	2.717	170,493
2023-02-16	3.150	3.170	3.100	3.150	2.517	100,528
2023-02-15	3.060	3.170	3.060	3.170	2.533	8,170
2023-02-14	3.070	3.070	3.060	3.060	2.445	2,728
2023-02-13	3.100	3.100	3.060	3.100	2.477	14,283
2023-02-10	3.060	3.070	3.050	3.060	2.445	7,573
2023-02-09	3.120	3.120	3.060	3.060	2.445	13,577
2023-02-08	3.100	3.100	3.050	3.070	2.453	15,122
2023-02-07	3.110	3.130	3.100	3.110	2.485	19,373
2023-02-06	3.120	3.150	3.110	3.110	2.485	9,896
2023-02-03	3.070	3.190	3.070	3.100	2.477	4,211
2023-02-02	3.170	3.170	3.040	3.070	2.453	12,184
2023-02-01	3.155	3.155	3.155	3.155	2.521	990
2023-01-31	3.200	3.200	3.050	3.105	2.481	53,580
2023-01-30	3.180	3.210	3.150	3.200	2.557	6,713
2023-01-27	3.240	3.240	3.170	3.200	2.557	26,857
2023-01-25	3.250	3.250	3.190	3.190	2.549	30,450
2023-01-24	3.220	3.220	3.190	3.190	2.549	3,812
2023-01-23	3.260	3.260	3.170	3.190	2.549	48,314
2023-01-20	3.210	3.250	3.210	3.250	2.597	10,811
2023-01-19	3.230	3.250	3.210	3.210	2.565	37,922
2023-01-18	3.260	3.260	3.210	3.210	2.565	5,555
2023-01-17	3.265	3.280	3.150	3.200	2.557	22,884
2023-01-16	3.300	3.300	3.200	3.200	2.557	35,442
2023-01-13	3.340	3.360	3.310	3.310	2.645	3,924
2023-01-12	3.350	3.350	3.350	3.350	2.677	9,513
2023-01-11	3.370	3.370	3.350	3.370	2.693	11,558
2023-01-10	3.370	3.370	3.360	3.360	2.685	759
2023-01-09	3.360	3.370	3.350	3.370	2.693	14,132
2023-01-06	3.360	3.360	3.350	3.360	2.685	13,675
2023-01-05	3.240	3.260	3.225	3.260	2.605	7,186

← NewerPage 16 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.