Servcorp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 7.800 | 7.800 | 7.690 | 7.760 | 7.394 | 33,887 |
| 2026-02-02 | 7.800 | 7.925 | 7.710 | 7.770 | 7.403 | 20,154 |
| 2026-01-30 | 7.760 | 7.910 | 7.710 | 7.710 | 7.346 | 116,995 |
| 2026-01-29 | 7.990 | 8.000 | 7.790 | 7.810 | 7.441 | 26,042 |
| 2026-01-28 | 7.990 | 8.000 | 7.880 | 7.920 | 7.546 | 11,950 |
| 2026-01-27 | 8.150 | 8.160 | 8.000 | 8.090 | 7.708 | 44,875 |
| 2026-01-23 | 8.000 | 8.150 | 7.900 | 8.150 | 7.765 | 74,592 |
| 2026-01-22 | 7.660 | 7.900 | 7.660 | 7.790 | 7.422 | 68,284 |
| 2026-01-21 | 7.020 | 7.805 | 7.020 | 7.660 | 7.298 | 86,140 |
| 2026-01-20 | 7.200 | 7.200 | 6.910 | 7.090 | 6.755 | 119,624 |
| 2026-01-19 | 6.720 | 7.130 | 6.720 | 7.100 | 6.765 | 30,576 |
| 2026-01-16 | 6.750 | 6.830 | 6.730 | 6.750 | 6.431 | 135,697 |
| 2026-01-15 | 6.780 | 6.850 | 6.690 | 6.850 | 6.527 | 62,278 |
| 2026-01-14 | 6.840 | 6.840 | 6.720 | 6.750 | 6.431 | 47,916 |
| 2026-01-13 | 6.730 | 6.920 | 6.730 | 6.750 | 6.431 | 13,505 |
| 2026-01-12 | 6.750 | 6.840 | 6.740 | 6.780 | 6.460 | 32,923 |
| 2026-01-09 | 6.750 | 6.980 | 6.750 | 6.760 | 6.441 | 21,335 |
| 2026-01-08 | 6.920 | 6.980 | 6.810 | 6.810 | 6.488 | 40,866 |
| 2026-01-07 | 6.700 | 6.920 | 6.700 | 6.920 | 6.593 | 41,536 |
| 2026-01-06 | 6.800 | 6.880 | 6.740 | 6.750 | 6.431 | 38,875 |
| 2026-01-05 | 6.840 | 6.930 | 6.790 | 6.860 | 6.536 | 46,887 |
| 2026-01-02 | 6.810 | 6.870 | 6.740 | 6.840 | 6.517 | 12,430 |
| 2025-12-31 | 6.930 | 6.930 | 6.770 | 6.800 | 6.479 | 211,828 |
| 2025-12-30 | 6.700 | 6.770 | 6.660 | 6.700 | 6.384 | 46,584 |
| 2025-12-29 | 6.900 | 6.910 | 6.550 | 6.700 | 6.384 | 51,049 |
| 2025-12-24 | 7.060 | 7.060 | 6.930 | 6.930 | 6.603 | 5,317 |
| 2025-12-23 | 7.350 | 7.350 | 7.060 | 7.060 | 6.727 | 9,611 |
| 2025-12-22 | 7.340 | 7.340 | 7.075 | 7.190 | 6.850 | 27,381 |
| 2025-12-19 | 6.950 | 7.040 | 6.930 | 7.040 | 6.708 | 173,703 |
| 2025-12-18 | 7.000 | 7.040 | 6.950 | 6.950 | 6.622 | 33,020 |
| 2025-12-17 | 7.010 | 7.020 | 6.930 | 6.960 | 6.631 | 62,904 |
| 2025-12-16 | 7.120 | 7.120 | 7.040 | 7.060 | 6.727 | 31,452 |
| 2025-12-15 | 7.190 | 7.200 | 7.095 | 7.100 | 6.765 | 40,705 |
| 2025-12-12 | 7.250 | 7.250 | 7.120 | 7.190 | 6.850 | 37,385 |
| 2025-12-11 | 7.320 | 7.410 | 7.160 | 7.270 | 6.927 | 48,698 |
| 2025-12-10 | 7.390 | 7.390 | 7.200 | 7.320 | 6.974 | 83,028 |
| 2025-12-09 | 7.260 | 7.260 | 7.160 | 7.250 | 6.908 | 123,049 |
| 2025-12-08 | 7.090 | 7.090 | 6.950 | 7.060 | 6.727 | 40,227 |
| 2025-12-05 | 6.930 | 7.050 | 6.930 | 7.040 | 6.708 | 32,822 |
| 2025-12-04 | 7.040 | 7.070 | 6.980 | 7.070 | 6.736 | 31,603 |
| 2025-12-03 | 6.940 | 7.105 | 6.940 | 7.020 | 6.688 | 31,702 |
| 2025-12-02 | 6.850 | 7.060 | 6.840 | 6.990 | 6.660 | 207,327 |
| 2025-12-01 | 7.000 | 7.040 | 6.840 | 6.930 | 6.603 | 61,920 |
| 2025-11-28 | 7.010 | 7.070 | 7.000 | 7.060 | 6.727 | 29,279 |
| 2025-11-27 | 7.100 | 7.120 | 7.030 | 7.030 | 6.698 | 26,870 |
| 2025-11-26 | 7.240 | 7.240 | 7.020 | 7.090 | 6.755 | 50,046 |
| 2025-11-25 | 7.190 | 7.250 | 7.130 | 7.130 | 6.793 | 28,661 |
| 2025-11-24 | 7.200 | 7.230 | 7.040 | 7.210 | 6.870 | 80,800 |
| 2025-11-21 | 7.040 | 7.300 | 6.960 | 7.300 | 6.955 | 48,397 |
| 2025-11-20 | 6.980 | 7.130 | 6.980 | 7.070 | 6.736 | 72,721 |
| 2025-11-19 | 7.120 | 7.120 | 6.995 | 7.060 | 6.727 | 42,664 |
| 2025-11-18 | 7.350 | 7.350 | 7.070 | 7.150 | 6.812 | 114,959 |
| 2025-11-17 | 7.300 | 7.400 | 7.230 | 7.350 | 7.003 | 118,240 |
| 2025-11-14 | 7.390 | 7.400 | 7.290 | 7.400 | 7.051 | 29,040 |
| 2025-11-13 | 7.390 | 7.400 | 7.300 | 7.320 | 6.974 | 43,066 |
| 2025-11-12 | 7.400 | 7.460 | 7.360 | 7.410 | 7.060 | 30,766 |
| 2025-11-11 | 7.350 | 7.430 | 7.330 | 7.430 | 7.079 | 77,424 |
| 2025-11-10 | 7.400 | 7.420 | 7.370 | 7.370 | 7.022 | 69,612 |
| 2025-11-07 | 7.480 | 7.490 | 7.400 | 7.430 | 7.079 | 32,889 |
| 2025-11-06 | 7.500 | 7.500 | 7.400 | 7.480 | 7.127 | 18,043 |
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.