Servcorp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 5.960 | 6.605 | 5.960 | 6.410 | 5.982 | 194,175 |
| 2025-08-13 | 6.000 | 6.050 | 5.930 | 5.950 | 5.552 | 29,521 |
| 2025-08-12 | 6.050 | 6.050 | 5.940 | 6.000 | 5.599 | 11,537 |
| 2025-08-11 | 6.000 | 6.060 | 5.980 | 6.000 | 5.599 | 28,641 |
| 2025-08-08 | 5.910 | 6.000 | 5.900 | 6.000 | 5.599 | 30,349 |
| 2025-08-07 | 5.970 | 5.970 | 5.800 | 5.850 | 5.459 | 38,476 |
| 2025-08-06 | 5.950 | 6.040 | 5.950 | 5.970 | 5.571 | 10,326 |
| 2025-08-05 | 5.915 | 6.015 | 5.915 | 5.950 | 5.552 | 19,105 |
| 2025-08-04 | 6.030 | 6.030 | 5.880 | 5.990 | 5.590 | 12,419 |
| 2025-08-01 | 5.860 | 6.080 | 5.820 | 6.000 | 5.599 | 47,397 |
| 2025-07-31 | 6.000 | 6.000 | 5.900 | 5.910 | 5.515 | 67,496 |
| 2025-07-30 | 5.810 | 6.000 | 5.800 | 5.920 | 5.524 | 67,023 |
| 2025-07-29 | 5.800 | 5.810 | 5.790 | 5.790 | 5.403 | 51,809 |
| 2025-07-28 | 5.800 | 5.800 | 5.720 | 5.770 | 5.384 | 24,478 |
| 2025-07-25 | 5.790 | 5.800 | 5.710 | 5.770 | 5.384 | 35,495 |
| 2025-07-24 | 5.740 | 5.800 | 5.700 | 5.770 | 5.384 | 50,906 |
| 2025-07-23 | 5.710 | 5.780 | 5.700 | 5.700 | 5.319 | 19,943 |
| 2025-07-22 | 5.750 | 5.760 | 5.670 | 5.700 | 5.319 | 14,527 |
| 2025-07-21 | 5.760 | 5.760 | 5.680 | 5.760 | 5.375 | 30,891 |
| 2025-07-18 | 5.650 | 5.770 | 5.600 | 5.760 | 5.375 | 24,100 |
| 2025-07-17 | 5.630 | 5.710 | 5.600 | 5.670 | 5.291 | 44,463 |
| 2025-07-16 | 5.680 | 5.680 | 5.530 | 5.630 | 5.254 | 46,144 |
| 2025-07-15 | 5.790 | 5.800 | 5.650 | 5.690 | 5.310 | 39,224 |
| 2025-07-14 | 5.850 | 5.850 | 5.730 | 5.800 | 5.412 | 15,644 |
| 2025-07-11 | 5.820 | 5.870 | 5.770 | 5.870 | 5.478 | 41,797 |
| 2025-07-10 | 5.800 | 5.800 | 5.700 | 5.750 | 5.366 | 23,717 |
| 2025-07-09 | 5.820 | 5.830 | 5.660 | 5.760 | 5.375 | 30,001 |
| 2025-07-08 | 5.860 | 5.860 | 5.760 | 5.790 | 5.403 | 28,533 |
| 2025-07-07 | 5.900 | 5.900 | 5.750 | 5.840 | 5.450 | 38,993 |
| 2025-07-04 | 5.740 | 5.970 | 5.700 | 5.860 | 5.468 | 75,533 |
| 2025-07-03 | 5.700 | 5.710 | 5.670 | 5.700 | 5.319 | 67,548 |
| 2025-07-02 | 5.650 | 5.700 | 5.610 | 5.690 | 5.310 | 14,451 |
| 2025-07-01 | 5.740 | 5.740 | 5.680 | 5.700 | 5.319 | 33,995 |
| 2025-06-30 | 5.740 | 5.760 | 5.690 | 5.730 | 5.347 | 18,170 |
| 2025-06-27 | 5.650 | 5.740 | 5.650 | 5.740 | 5.356 | 13,707 |
| 2025-06-26 | 5.650 | 5.700 | 5.600 | 5.650 | 5.272 | 38,965 |
| 2025-06-25 | 5.610 | 5.660 | 5.550 | 5.650 | 5.272 | 24,067 |
| 2025-06-24 | 5.540 | 5.670 | 5.510 | 5.640 | 5.263 | 33,643 |
| 2025-06-23 | 5.690 | 5.690 | 5.470 | 5.540 | 5.170 | 50,862 |
| 2025-06-20 | 5.560 | 5.690 | 5.560 | 5.630 | 5.254 | 88,043 |
| 2025-06-19 | 5.680 | 5.680 | 5.560 | 5.560 | 5.188 | 81,058 |
| 2025-06-18 | 5.650 | 5.650 | 5.570 | 5.630 | 5.254 | 54,034 |
| 2025-06-17 | 5.650 | 5.650 | 5.520 | 5.630 | 5.254 | 27,402 |
| 2025-06-16 | 5.600 | 5.620 | 5.540 | 5.550 | 5.179 | 23,686 |
| 2025-06-13 | 5.700 | 5.700 | 5.600 | 5.600 | 5.226 | 43,603 |
| 2025-06-12 | 5.660 | 5.700 | 5.580 | 5.580 | 5.207 | 71,098 |
| 2025-06-11 | 5.600 | 5.680 | 5.520 | 5.650 | 5.272 | 44,631 |
| 2025-06-10 | 5.680 | 5.680 | 5.520 | 5.590 | 5.216 | 55,673 |
| 2025-06-06 | 5.640 | 5.700 | 5.610 | 5.700 | 5.319 | 65,180 |
| 2025-06-05 | 5.650 | 5.700 | 5.610 | 5.700 | 5.319 | 12,694 |
| 2025-06-04 | 5.690 | 5.710 | 5.650 | 5.650 | 5.272 | 40,601 |
| 2025-06-03 | 5.700 | 5.700 | 5.600 | 5.630 | 5.254 | 32,114 |
| 2025-06-02 | 5.680 | 5.700 | 5.620 | 5.660 | 5.282 | 72,720 |
| 2025-05-30 | 5.480 | 5.720 | 5.460 | 5.680 | 5.300 | 99,874 |
| 2025-05-29 | 5.480 | 5.490 | 5.370 | 5.490 | 5.123 | 60,369 |
| 2025-05-28 | 5.450 | 5.480 | 5.410 | 5.480 | 5.114 | 9,270 |
| 2025-05-27 | 5.460 | 5.470 | 5.400 | 5.470 | 5.104 | 41,386 |
| 2025-05-26 | 5.410 | 5.480 | 5.400 | 5.470 | 5.104 | 35,011 |
| 2025-05-23 | 5.490 | 5.490 | 5.390 | 5.410 | 5.048 | 20,845 |
| 2025-05-22 | 5.410 | 5.490 | 5.300 | 5.490 | 5.123 | 30,288 |
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.