Servcorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	3.460	3.460	3.290	3.410	2.725	17,934
2022-10-06	3.350	3.350	3.280	3.280	2.621	8,954
2022-10-05	3.550	3.550	3.550	3.550	2.837	0
2022-10-04	3.380	3.550	3.345	3.550	2.837	16,148
2022-10-03	3.350	3.350	3.350	3.350	2.677	0
2022-09-30	3.350	3.350	3.350	3.350	2.677	0
2022-09-29	3.250	3.350	3.250	3.350	2.677	9,583
2022-09-28	3.270	3.270	3.270	3.270	2.613	74
2022-09-27	3.160	3.250	3.090	3.250	2.597	33,921
2022-09-26	3.260	3.260	3.250	3.250	2.597	1,837
2022-09-23	3.320	3.410	3.250	3.380	2.701	2,846
2022-09-21	3.210	3.300	3.200	3.250	2.597	9,044
2022-09-20	3.200	3.250	3.160	3.180	2.541	27,188
2022-09-19	3.150	3.200	3.150	3.200	2.557	178
2022-09-16	3.160	3.160	3.150	3.150	2.517	381
2022-09-15	3.220	3.220	3.180	3.190	2.549	8,517
2022-09-14	3.220	3.220	3.190	3.190	2.549	19,686
2022-09-13	3.310	3.330	3.160	3.290	2.629	83,582
2022-09-12	3.360	3.360	3.290	3.300	2.637	17,974
2022-09-09	3.290	3.370	3.290	3.370	2.693	8,187
2022-09-08	3.210	3.355	3.210	3.290	2.629	37,871
2022-09-07	3.490	3.620	3.200	3.200	2.557	238,684
2022-09-06	3.400	3.400	3.200	3.200	2.557	39,816
2022-09-05	3.440	3.440	3.360	3.360	2.685	4,353
2022-09-02	3.720	3.720	3.350	3.520	2.813	4,817
2022-09-01	3.520	3.630	3.500	3.580	2.861	10,037
2022-08-31	3.730	4.010	3.530	3.730	2.980	14,081
2022-08-30	3.590	3.660	3.540	3.630	2.821	12,076
2022-08-29	3.600	3.600	3.600	3.600	2.797	0
2022-08-26	3.530	3.600	3.460	3.600	2.797	29,153
2022-08-25	3.490	3.510	3.440	3.500	2.720	47,145
2022-08-24	3.120	3.420	3.120	3.420	2.657	17,037
2022-08-23	3.410	3.410	3.410	3.410	2.650	0
2022-08-22	3.380	3.430	3.380	3.410	2.650	418
2022-08-19	3.410	3.410	3.400	3.400	2.642	247
2022-08-18	3.340	3.350	3.330	3.350	2.603	680
2022-08-17	3.490	3.490	3.490	3.490	2.712	0
2022-08-16	3.330	3.490	3.270	3.490	2.712	4,271
2022-08-15	3.110	3.360	3.110	3.350	2.603	14,921
2022-08-12	3.200	3.320	3.200	3.320	2.580	11,587
2022-08-11	3.200	3.250	3.110	3.130	2.432	4,405
2022-08-10	3.200	3.200	3.170	3.170	2.463	10,397
2022-08-09	3.200	3.200	3.110	3.110	2.417	1,502
2022-08-08	3.250	3.250	3.250	3.250	2.525	0
2022-08-05	3.250	3.250	3.250	3.250	2.525	0
2022-08-04	3.250	3.250	3.250	3.250	2.525	0
2022-08-03	3.130	3.250	3.130	3.250	2.525	24,279
2022-08-02	3.100	3.100	3.100	3.100	2.409	0
2022-08-01	3.150	3.150	3.100	3.100	2.409	3,120
2022-07-29	3.140	3.150	3.140	3.150	2.448	1,545
2022-07-28	3.090	3.110	3.090	3.100	2.409	1,113
2022-07-27	3.110	3.110	3.110	3.110	2.417	0
2022-07-26	3.110	3.110	3.110	3.110	2.417	0
2022-07-25	3.110	3.110	3.110	3.110	2.417	878
2022-07-22	3.060	3.110	3.030	3.110	2.417	9,832
2022-07-21	3.030	3.110	3.030	3.110	2.417	36,832
2022-07-20	3.030	3.030	3.030	3.030	2.354	2,250
2022-07-19	3.030	3.030	3.030	3.030	2.354	1,250
2022-07-18	3.060	3.060	3.035	3.050	2.370	8,931
2022-07-15	3.060	3.060	3.050	3.050	2.370	7,848

← NewerPage 18 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.