Servcorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	3.060	3.060	3.050	3.050	2.370	7,848
2022-07-14	3.070	3.070	3.000	3.050	2.370	9,603
2022-07-13	3.040	3.050	3.040	3.050	2.370	10,944
2022-07-12	3.040	3.040	3.020	3.020	2.347	7,010
2022-07-11	3.110	3.110	3.030	3.100	2.409	19,554
2022-07-08	3.120	3.120	3.120	3.120	2.424	0
2022-07-07	3.120	3.120	3.120	3.120	2.424	90
2022-07-06	3.140	3.250	2.910	3.100	2.409	170,089
2022-07-05	3.120	3.120	3.120	3.120	2.424	0
2022-07-04	3.190	3.200	3.060	3.120	2.424	863
2022-07-01	3.310	3.310	3.010	3.120	2.424	39,491
2022-06-30	3.400	3.400	3.160	3.300	2.564	63,125
2022-06-29	3.540	3.600	3.300	3.300	2.564	10,399
2022-06-28	3.230	3.500	3.230	3.400	2.642	29,244
2022-06-27	3.180	3.230	3.140	3.230	2.510	18,795
2022-06-24	3.120	3.120	3.120	3.120	2.424	0
2022-06-23	3.100	3.350	3.100	3.120	2.424	13,556
2022-06-22	3.160	3.200	3.100	3.100	2.409	4,109
2022-06-21	3.340	3.350	3.100	3.100	2.409	531
2022-06-20	3.270	3.350	3.180	3.350	2.603	17,809
2022-06-17	3.270	3.270	3.030	3.270	2.541	25,437
2022-06-16	3.300	3.370	3.210	3.350	2.603	9,891
2022-06-15	3.150	3.390	3.150	3.370	2.619	59,850
2022-06-14	3.260	3.350	3.160	3.300	2.564	31,383
2022-06-10	3.400	3.400	3.400	3.400	2.642	0
2022-06-09	3.445	3.450	3.320	3.400	2.642	38,636
2022-06-08	3.400	3.400	3.400	3.400	2.642	3,875
2022-06-07	3.400	3.400	3.400	3.400	2.642	26,921
2022-06-06	3.460	3.460	3.230	3.400	2.642	6,193
2022-06-03	3.450	3.500	3.430	3.460	2.689	6,551
2022-06-02	3.410	3.410	3.410	3.410	2.650	0
2022-06-01	3.200	3.440	3.200	3.410	2.650	185,895
2022-05-31	3.400	3.500	3.230	3.500	2.720	6,090
2022-05-30	3.290	3.400	3.160	3.400	2.642	32,037
2022-05-27	3.290	3.300	3.280	3.300	2.564	9,337
2022-05-26	3.320	3.320	3.320	3.320	2.580	2,486
2022-05-25	3.280	3.335	3.280	3.320	2.580	27,738
2022-05-24	3.320	3.320	3.320	3.320	2.580	0
2022-05-23	3.320	3.320	3.320	3.320	2.580	0
2022-05-20	3.260	3.320	3.150	3.320	2.580	36,902
2022-05-19	3.300	3.350	3.280	3.320	2.580	3,291
2022-05-18	3.280	3.390	3.210	3.390	2.634	22,163
2022-05-17	3.210	3.320	3.210	3.280	2.549	90,841
2022-05-16	3.320	3.320	3.210	3.210	2.494	14,212
2022-05-13	3.350	3.360	3.290	3.290	2.556	6,276
2022-05-12	3.350	3.350	3.350	3.350	2.603	1,009
2022-05-11	3.350	3.350	3.350	3.350	2.603	95
2022-05-10	3.380	3.435	3.350	3.350	2.603	22,820
2022-05-09	3.550	3.550	3.420	3.420	2.657	8,007
2022-05-06	3.780	3.780	3.550	3.550	2.759	5,499
2022-05-05	3.750	3.790	3.640	3.760	2.922	2,563
2022-05-04	3.600	3.660	3.570	3.570	2.774	595
2022-05-03	3.580	3.770	3.580	3.650	2.836	17,882
2022-05-02	3.520	3.580	3.520	3.570	2.774	25,786
2022-04-29	3.520	3.600	3.520	3.600	2.797	22,026
2022-04-28	3.410	3.475	3.390	3.470	2.696	26,949
2022-04-27	3.520	3.520	3.360	3.380	2.626	124,406
2022-04-26	3.510	3.520	3.450	3.520	2.735	5,153
2022-04-22	3.520	3.520	3.480	3.500	2.720	10,394
2022-04-21	3.500	3.520	3.490	3.520	2.735	28,262

← NewerPage 19 of 22 · 1,269 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.