Servcorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	3.230	3.230	3.200	3.200	2.557	2,396
2023-01-03	3.230	3.230	3.230	3.230	2.581	0
2022-12-30	3.230	3.370	3.230	3.230	2.581	4,979
2022-12-29	3.285	3.285	3.210	3.210	2.565	11,545
2022-12-28	3.290	3.290	3.240	3.240	2.589	6,638
2022-12-23	3.300	3.300	3.240	3.290	2.629	5,691
2022-12-22	3.300	3.300	3.290	3.300	2.637	109,858
2022-12-21	3.285	3.300	3.285	3.300	2.637	5,707
2022-12-20	3.280	3.280	3.280	3.280	2.621	14,238
2022-12-19	3.300	3.300	3.210	3.280	2.621	9,462
2022-12-16	3.280	3.280	3.280	3.280	2.621	2,212
2022-12-15	3.300	3.320	3.220	3.300	2.637	49,563
2022-12-14	3.300	3.300	3.300	3.300	2.637	6,293
2022-12-13	3.290	3.290	3.280	3.280	2.621	1,274
2022-12-12	3.350	3.350	3.270	3.300	2.637	51,983
2022-12-09	3.350	3.380	3.320	3.350	2.677	41,615
2022-12-08	3.280	3.360	3.250	3.350	2.677	1,902
2022-12-07	3.390	3.390	3.300	3.300	2.637	11,924
2022-12-06	3.290	3.290	3.290	3.290	2.629	0
2022-12-05	3.380	3.380	3.280	3.290	2.629	46,607
2022-12-02	3.380	3.380	3.310	3.320	2.653	2,355
2022-12-01	3.390	3.400	3.380	3.390	2.709	7,558
2022-11-30	3.270	3.440	3.270	3.400	2.717	87,549
2022-11-29	3.380	3.400	3.370	3.400	2.717	29,851
2022-11-28	3.330	3.330	3.330	3.330	2.661	10
2022-11-25	3.300	3.390	3.290	3.370	2.693	11,067
2022-11-24	3.350	3.400	3.350	3.400	2.717	50,709
2022-11-23	3.400	3.400	3.400	3.400	2.717	36,851
2022-11-22	3.380	3.400	3.250	3.400	2.717	47,071
2022-11-21	3.410	3.460	3.380	3.400	2.717	6,500
2022-11-18	3.420	3.420	3.380	3.380	2.701	12,003
2022-11-17	3.400	3.480	3.400	3.400	2.717	1,478
2022-11-16	3.410	3.410	3.380	3.390	2.709	305
2022-11-15	3.410	3.410	3.350	3.400	2.717	1,031
2022-11-14	3.400	3.410	3.350	3.400	2.717	18,176
2022-11-11	3.350	3.500	3.350	3.360	2.685	39,111
2022-11-10	3.450	3.450	3.450	3.450	2.757	0
2022-11-09	3.410	3.520	3.400	3.450	2.757	21,204
2022-11-08	3.350	3.500	3.310	3.500	2.797	52,009
2022-11-07	3.350	3.490	3.350	3.350	2.677	16,229
2022-11-04	3.390	3.390	3.390	3.390	2.709	180
2022-11-03	3.350	3.400	3.350	3.400	2.717	7,685
2022-11-02	3.380	3.390	3.380	3.380	2.701	14,516
2022-11-01	3.350	3.350	3.350	3.350	2.677	2,169
2022-10-31	3.350	3.410	3.350	3.410	2.725	28,811
2022-10-28	3.400	3.405	3.400	3.400	2.717	85,365
2022-10-27	3.500	3.500	3.360	3.500	2.797	8,624
2022-10-26	3.375	3.490	3.375	3.490	2.789	30,420
2022-10-25	3.440	3.440	3.375	3.375	2.697	8,755
2022-10-24	3.360	3.500	3.360	3.500	2.797	11,696
2022-10-21	3.480	3.500	3.480	3.480	2.781	5,681
2022-10-20	3.360	3.460	3.360	3.460	2.765	4,727
2022-10-19	3.510	3.520	3.510	3.520	2.813	5,842
2022-10-18	3.550	3.550	3.550	3.550	2.837	2,070
2022-10-17	3.550	3.550	3.540	3.540	2.829	804
2022-10-14	3.450	3.690	3.400	3.680	2.941	58,510
2022-10-13	3.380	3.450	3.380	3.450	2.757	31,439
2022-10-12	3.420	3.450	3.220	3.270	2.613	20,303
2022-10-11	3.400	3.400	3.320	3.330	2.661	11,258
2022-10-10	3.410	3.410	3.270	3.380	2.701	14,339

← NewerPage 17 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.