Servcorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	3.500	3.520	3.500	3.500	2.720	13,411
2022-04-19	3.500	3.500	3.490	3.500	2.720	6,347
2022-04-14	3.520	3.520	3.400	3.520	2.735	31,271
2022-04-13	3.500	3.640	3.470	3.640	2.828	4,300
2022-04-12	3.480	3.480	3.460	3.470	2.696	5,395
2022-04-11	3.550	3.550	3.460	3.460	2.689	4,163
2022-04-08	3.550	3.640	3.450	3.450	2.681	7,513
2022-04-07	3.550	3.550	3.550	3.550	2.759	188
2022-04-06	3.605	3.605	3.605	3.605	2.801	136
2022-04-05	3.650	3.650	3.640	3.650	2.836	13
2022-04-04	3.570	3.670	3.560	3.640	2.828	9,002
2022-04-01	3.700	3.700	3.700	3.700	2.875	0
2022-03-31	3.750	3.750	3.550	3.700	2.875	2,933
2022-03-30	3.500	3.730	3.500	3.620	2.813	17,447
2022-03-29	3.500	3.505	3.500	3.500	2.720	32,356
2022-03-28	3.520	3.520	3.450	3.450	2.681	4,981
2022-03-25	3.540	3.550	3.500	3.520	2.735	9,385
2022-03-24	3.530	3.550	3.500	3.550	2.759	1,189
2022-03-23	3.540	3.600	3.540	3.600	2.797	9,910
2022-03-22	3.690	3.690	3.540	3.540	2.751	4,228
2022-03-21	3.640	3.640	3.500	3.550	2.759	6,049
2022-03-18	3.700	3.700	3.680	3.700	2.875	3,400
2022-03-17	3.660	3.660	3.660	3.660	2.844	1,000
2022-03-16	3.700	3.700	3.630	3.630	2.821	9,553
2022-03-15	3.710	3.710	3.700	3.700	2.875	1,831
2022-03-14	3.790	3.800	3.700	3.700	2.875	19,012
2022-03-11	3.610	3.660	3.580	3.660	2.844	1,261
2022-03-10	3.650	3.650	3.650	3.650	2.836	0
2022-03-09	3.610	3.650	3.600	3.650	2.836	5,289
2022-03-08	3.610	3.790	3.530	3.600	2.797	32,768
2022-03-07	4.000	4.030	3.810	3.810	2.883	20,509
2022-03-04	4.070	4.070	3.960	3.970	3.004	8,080
2022-03-03	4.000	4.040	3.950	4.040	3.057	6,544
2022-03-02	4.110	4.110	4.000	4.000	3.027	7,289
2022-03-01	3.980	4.150	3.970	4.100	3.102	47,793
2022-02-28	3.850	3.990	3.690	3.990	3.019	60,765
2022-02-25	3.690	3.865	3.685	3.840	2.906	27,508
2022-02-24	3.520	3.720	3.480	3.650	2.762	25,498
2022-02-23	3.500	3.590	3.450	3.590	2.716	17,221
2022-02-22	3.570	3.570	3.450	3.450	2.610	13,339
2022-02-21	3.600	3.600	3.510	3.600	2.724	32,265
2022-02-18	3.590	3.600	3.565	3.600	2.724	21,230
2022-02-17	3.600	3.600	3.590	3.600	2.724	19,872
2022-02-16	3.600	3.600	3.460	3.600	2.724	16,297
2022-02-15	3.460	3.460	3.450	3.450	2.610	3,388
2022-02-14	3.510	3.550	3.450	3.550	2.686	39,310
2022-02-11	3.550	3.560	3.450	3.550	2.686	25,574
2022-02-10	3.600	3.650	3.550	3.550	2.686	7,502
2022-02-09	3.680	3.680	3.550	3.560	2.694	9,714
2022-02-08	3.670	3.700	3.590	3.670	2.777	36,048
2022-02-07	3.680	3.680	3.580	3.580	2.709	1,155
2022-02-04	3.630	3.630	3.480	3.480	2.633	98
2022-02-03	3.560	3.690	3.550	3.690	2.792	5,477
2022-02-02	3.500	3.500	3.490	3.490	2.641	2,172
2022-02-01	3.430	3.430	3.420	3.420	2.588	278,067
2022-01-31	3.400	3.450	3.400	3.430	2.595	8,872
2022-01-28	3.410	3.500	3.330	3.350	2.535	25,702
2022-01-27	3.580	3.600	3.410	3.410	2.580	16,084
2022-01-25	3.530	3.650	3.480	3.480	2.633	19,962
2022-01-24	3.700	3.700	3.540	3.640	2.754	13,137

← NewerPage 20 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.