Servcorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	6.580	6.580	6.480	6.480	6.308	89,543
2026-04-29	6.510	6.770	6.510	6.580	6.406	64,582
2026-04-28	6.550	6.620	6.530	6.540	6.367	33,722
2026-04-27	6.460	6.610	6.460	6.560	6.386	22,072
2026-04-24	6.560	6.600	6.490	6.510	6.338	137,158
2026-04-23	6.610	6.710	6.570	6.570	6.396	27,722
2026-04-22	6.590	6.610	6.480	6.610	6.435	47,585
2026-04-21	6.600	6.680	6.570	6.590	6.415	33,379
2026-04-20	6.630	6.630	6.510	6.570	6.396	48,190
2026-04-17	6.650	6.720	6.560	6.620	6.445	65,161
2026-04-16	6.690	6.750	6.500	6.650	6.474	241,201
2026-04-15	6.700	6.850	6.700	6.720	6.542	39,030
2026-04-14	6.860	6.880	6.660	6.700	6.523	28,350
2026-04-13	6.700	6.800	6.590	6.630	6.454	37,320
2026-04-10	6.880	6.880	6.760	6.790	6.610	42,437
2026-04-09	6.880	6.880	6.760	6.870	6.688	54,446
2026-04-08	6.700	6.870	6.600	6.800	6.620	81,188
2026-04-07	6.780	6.850	6.590	6.610	6.435	172,549
2026-04-02	7.000	7.000	6.720	6.780	6.600	23,299
2026-04-01	6.950	7.090	6.810	6.910	6.727	49,332
2026-03-31	6.820	6.930	6.730	6.850	6.669	24,379
2026-03-30	6.750	6.870	6.690	6.820	6.639	126,088
2026-03-27	6.860	6.890	6.750	6.800	6.620	32,242
2026-03-26	6.895	6.960	6.840	6.860	6.678	29,908
2026-03-25	6.760	6.960	6.660	6.940	6.756	48,637
2026-03-24	6.710	6.880	6.510	6.690	6.513	47,262
2026-03-23	7.000	7.000	6.580	6.650	6.474	85,110
2026-03-20	6.980	7.140	6.550	7.140	6.951	525,007
2026-03-19	6.990	6.990	6.760	6.820	6.639	72,804
2026-03-18	6.750	7.050	6.750	7.000	6.815	56,717
2026-03-17	6.690	7.295	6.690	6.810	6.630	46,343
2026-03-16	6.410	6.630	6.410	6.630	6.454	47,498
2026-03-13	6.450	6.720	6.370	6.610	6.435	103,822
2026-03-12	6.680	6.680	6.400	6.410	6.240	157,076
2026-03-11	6.470	6.670	6.470	6.670	6.493	25,457
2026-03-10	6.650	6.800	6.530	6.580	6.406	51,967
2026-03-09	6.680	6.760	6.430	6.610	6.435	75,673
2026-03-06	6.965	6.990	6.800	6.890	6.708	77,668
2026-03-05	6.970	7.040	6.830	6.920	6.737	50,842
2026-03-04	7.660	7.660	6.990	7.040	6.854	90,803
2026-03-03	7.700	7.700	7.390	7.510	7.155	29,312
2026-03-02	7.830	7.830	7.660	7.700	7.336	35,504
2026-02-27	7.730	8.000	7.730	7.880	7.508	118,747
2026-02-26	7.470	7.865	7.470	7.770	7.403	139,621
2026-02-25	7.685	7.685	7.460	7.540	7.184	99,506
2026-02-24	7.790	7.895	7.570	7.680	7.317	32,431
2026-02-23	7.740	7.900	7.670	7.790	7.422	34,301
2026-02-20	7.720	8.000	7.600	7.830	7.460	82,810
2026-02-19	7.960	8.090	7.630	7.720	7.355	88,527
2026-02-18	7.560	7.960	7.550	7.920	7.546	282,646
2026-02-17	7.250	7.250	7.170	7.200	6.860	85,907
2026-02-16	7.100	7.210	7.100	7.190	6.850	47,259
2026-02-13	7.350	7.350	7.150	7.190	6.850	106,542
2026-02-12	7.360	7.360	7.190	7.220	6.879	67,736
2026-02-11	7.400	7.400	7.260	7.320	6.974	126,648
2026-02-10	7.600	7.600	7.280	7.370	7.022	75,827
2026-02-09	7.330	7.330	7.190	7.230	6.889	89,372
2026-02-06	7.420	7.420	7.190	7.270	6.927	94,384
2026-02-05	7.560	7.560	7.320	7.470	7.117	80,571
2026-02-04	7.800	7.800	7.540	7.640	7.279	48,097

← NewerPage 3 of 5 · 253 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.