Servcorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	3.720	3.750	3.700	3.700	2.800	8,732
2022-01-20	3.760	3.760	3.740	3.740	2.830	664
2022-01-19	3.720	3.720	3.720	3.720	2.815	0
2022-01-18	3.790	3.800	3.720	3.720	2.815	6,589
2022-01-17	3.720	3.790	3.720	3.790	2.868	11,401
2022-01-14	3.800	3.820	3.700	3.700	2.800	15,153
2022-01-13	3.890	3.890	3.800	3.800	2.875	6,374
2022-01-12	3.870	3.870	3.800	3.820	2.890	22,057
2022-01-11	3.830	3.830	3.830	3.830	2.898	111,474
2022-01-10	3.900	3.920	3.800	3.810	2.883	12,285
2022-01-07	3.870	3.990	3.830	3.990	3.019	42,638
2022-01-06	3.800	3.850	3.800	3.850	2.913	19,726
2022-01-05	3.810	3.840	3.800	3.820	2.890	13,361
2022-01-04	3.600	3.800	3.550	3.800	2.875	55,328
2021-12-31	3.560	3.600	3.560	3.600	2.724	14,382
2021-12-30	3.650	3.650	3.530	3.560	2.694	29,871
2021-12-29	3.700	3.700	3.550	3.660	2.769	20,595
2021-12-24	3.800	3.800	3.800	3.800	2.875	1,583
2021-12-23	3.750	3.800	3.750	3.800	2.875	4,622
2021-12-22	3.760	3.790	3.710	3.730	2.822	1,068
2021-12-21	3.870	3.870	3.700	3.810	2.883	22,520
2021-12-20	4.000	4.000	3.850	3.850	2.913	16,691
2021-12-17	3.950	4.000	3.950	3.970	3.004	7,456
2021-12-16	3.950	4.000	3.950	3.950	2.989	12,531
2021-12-15	4.280	4.280	4.060	4.150	3.140	17,106
2021-12-14	4.290	4.290	4.290	4.290	3.246	0
2021-12-13	4.150	4.290	4.140	4.290	3.246	10,720
2021-12-10	4.180	4.180	4.130	4.130	3.125	12,589
2021-12-09	4.150	4.190	4.120	4.190	3.170	5,627
2021-12-08	4.140	4.145	4.140	4.140	3.133	4,024
2021-12-07	4.060	4.270	4.060	4.270	3.231	2,232
2021-12-06	4.070	4.140	4.050	4.050	3.064	6,465
2021-12-03	4.050	4.230	4.050	4.220	3.193	9,479
2021-12-02	3.990	4.050	3.960	4.050	3.064	1,304
2021-12-01	4.200	4.200	3.950	3.950	2.989	1,890
2021-11-30	4.160	4.370	4.120	4.370	3.307	43,954
2021-11-29	3.900	4.170	3.900	4.170	3.155	40,559
2021-11-26	4.330	4.330	4.240	4.240	3.208	601
2021-11-25	4.140	4.200	4.100	4.200	3.178	17,202
2021-11-24	4.250	4.250	3.890	4.020	3.042	33,437
2021-11-23	4.110	4.330	4.110	4.250	3.216	4,487
2021-11-22	4.200	4.220	4.200	4.220	3.193	642
2021-11-19	4.580	4.580	4.170	4.170	3.155	14,322
2021-11-18	4.580	4.600	4.570	4.580	3.465	30,792
2021-11-17	4.590	4.590	4.510	4.580	3.465	2,222
2021-11-16	4.500	4.590	4.430	4.590	3.473	5,395
2021-11-15	4.580	4.580	4.570	4.580	3.465	25,682
2021-11-12	4.600	4.600	4.560	4.600	3.481	6,819
2021-11-11	4.445	4.500	4.240	4.500	3.405	11,287
2021-11-10	4.700	4.700	4.500	4.500	3.405	27,994
2021-11-09	4.700	4.750	4.680	4.740	3.587	12,460
2021-11-08	4.350	4.730	4.350	4.700	3.556	13,829
2021-11-05	4.300	4.430	4.300	4.340	3.284	12,474
2021-11-04	4.150	4.300	4.150	4.300	3.254	13,915
2021-11-03	4.200	4.200	4.120	4.120	3.117	16,226
2021-11-02	3.960	4.200	3.960	4.200	3.178	4,373
2021-11-01	4.050	4.130	4.040	4.130	3.125	15,483
2021-10-29	4.150	4.150	3.950	4.050	3.064	24,013
2021-10-28	4.180	4.180	4.100	4.150	3.140	9,970
2021-10-27	4.210	4.210	4.100	4.100	3.102	6,933

← NewerPage 21 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.