Servcorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	7.460	7.490	7.340	7.450	7.098	72,228
2025-11-04	7.430	7.490	7.420	7.460	7.108	41,404
2025-11-03	7.380	7.500	7.340	7.430	7.079	108,073
2025-10-31	7.270	7.430	7.270	7.380	7.031	74,891
2025-10-30	7.320	7.410	7.300	7.330	6.984	39,797
2025-10-29	7.380	7.450	7.370	7.390	7.041	255,828
2025-10-28	7.400	7.400	7.280	7.320	6.974	104,183
2025-10-27	7.500	7.500	7.360	7.400	7.051	54,937
2025-10-24	7.460	7.460	7.390	7.420	7.070	45,223
2025-10-23	7.170	7.440	7.150	7.400	7.051	314,188
2025-10-22	7.340	7.440	7.210	7.210	6.870	334,876
2025-10-21	7.470	7.480	7.340	7.340	6.993	46,010
2025-10-20	7.250	7.400	7.250	7.360	7.012	112,073
2025-10-17	7.240	7.270	7.170	7.250	6.908	172,093
2025-10-16	7.350	7.360	7.260	7.290	6.946	66,932
2025-10-15	7.320	7.350	7.290	7.310	6.965	111,236
2025-10-14	7.280	7.400	7.130	7.260	6.917	138,906
2025-10-13	7.190	7.220	7.130	7.200	6.860	60,554
2025-10-10	7.250	7.370	7.090	7.190	6.850	106,055
2025-10-09	7.110	7.190	7.080	7.190	6.850	33,049
2025-10-08	7.180	7.180	6.980	7.110	6.774	69,785
2025-10-07	7.150	7.240	7.060	7.090	6.755	49,323
2025-10-06	7.300	7.340	7.110	7.110	6.774	44,619
2025-10-03	7.140	7.280	7.090	7.260	6.917	194,406
2025-10-02	7.050	7.160	6.990	7.080	6.746	60,127
2025-10-01	7.130	7.170	7.010	7.030	6.698	52,300
2025-09-30	7.080	7.190	7.050	7.130	6.793	63,648
2025-09-29	7.000	7.140	6.980	7.110	6.774	59,779
2025-09-26	7.010	7.040	6.920	6.950	6.622	55,513
2025-09-25	7.050	7.050	6.970	7.000	6.669	40,641
2025-09-24	7.150	7.150	6.990	7.030	6.698	42,001
2025-09-23	7.300	7.300	7.000	7.090	6.755	80,204
2025-09-22	7.390	7.450	7.210	7.260	6.917	95,014
2025-09-19	7.290	7.320	7.225	7.300	6.955	116,960
2025-09-18	7.270	7.295	7.170	7.230	6.889	48,186
2025-09-17	7.190	7.300	7.180	7.250	6.908	80,278
2025-09-16	7.080	7.280	7.025	7.200	6.860	162,667
2025-09-15	6.980	7.040	6.930	6.980	6.650	87,514
2025-09-12	7.000	7.080	6.960	6.980	6.650	46,011
2025-09-11	7.050	7.050	6.930	6.990	6.660	33,574
2025-09-10	7.030	7.080	6.970	6.970	6.641	58,094
2025-09-09	7.020	7.080	6.930	7.000	6.669	170,403
2025-09-08	6.970	7.030	6.940	6.970	6.641	86,305
2025-09-05	6.780	6.990	6.780	6.930	6.603	568,610
2025-09-04	6.770	6.780	6.660	6.780	6.460	37,415
2025-09-03	6.890	6.910	6.790	6.800	6.345	49,035
2025-09-02	7.080	7.080	6.890	6.900	6.439	260,404
2025-09-01	6.800	7.000	6.800	6.910	6.448	104,950
2025-08-29	6.910	6.940	6.780	6.800	6.345	51,315
2025-08-28	7.030	7.070	6.830	6.840	6.383	405,814
2025-08-27	6.920	7.080	6.910	7.000	6.532	91,584
2025-08-26	6.800	6.960	6.790	6.880	6.420	104,808
2025-08-25	6.900	6.970	6.760	6.770	6.317	48,532
2025-08-22	6.970	6.970	6.850	6.850	6.392	23,409
2025-08-21	6.850	6.960	6.780	6.860	6.401	76,853
2025-08-20	6.730	6.920	6.730	6.800	6.345	73,623
2025-08-19	7.100	7.100	6.700	6.800	6.345	145,449
2025-08-18	6.530	7.100	6.490	7.100	6.625	398,651
2025-08-15	6.500	6.970	6.420	6.450	6.019	146,849
2025-08-14	5.960	6.605	5.960	6.410	5.982	194,175

← NewerPage 5 of 22 · 1,267 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.