Servcorp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 5.420 | 5.430 | 5.360 | 5.420 | 5.058 | 6,410 |
| 2025-05-19 | 5.440 | 5.440 | 5.350 | 5.400 | 5.039 | 73,181 |
| 2025-05-16 | 5.230 | 5.480 | 5.230 | 5.450 | 5.086 | 74,792 |
| 2025-05-15 | 5.260 | 5.260 | 5.100 | 5.210 | 4.862 | 36,360 |
| 2025-05-14 | 5.120 | 5.310 | 5.090 | 5.260 | 4.908 | 33,083 |
| 2025-05-13 | 5.150 | 5.170 | 5.080 | 5.090 | 4.750 | 232,024 |
| 2025-05-12 | 5.170 | 5.170 | 5.100 | 5.140 | 4.796 | 13,476 |
| 2025-05-09 | 5.180 | 5.200 | 5.090 | 5.150 | 4.806 | 15,304 |
| 2025-05-08 | 5.150 | 5.165 | 5.135 | 5.150 | 4.806 | 28,790 |
| 2025-05-07 | 5.150 | 5.165 | 5.090 | 5.100 | 4.759 | 32,478 |
| 2025-05-06 | 5.170 | 5.200 | 5.110 | 5.150 | 4.806 | 30,999 |
| 2025-05-05 | 5.100 | 5.320 | 5.100 | 5.150 | 4.806 | 55,752 |
| 2025-05-02 | 5.000 | 5.120 | 4.950 | 5.030 | 4.694 | 141,983 |
| 2025-05-01 | 5.030 | 5.060 | 4.880 | 4.930 | 4.600 | 110,403 |
| 2025-04-30 | 5.050 | 5.080 | 4.990 | 5.040 | 4.703 | 53,833 |
| 2025-04-29 | 4.920 | 5.000 | 4.890 | 4.990 | 4.656 | 91,182 |
| 2025-04-28 | 5.000 | 5.000 | 4.870 | 4.890 | 4.563 | 83,715 |
| 2025-04-24 | 4.990 | 5.020 | 4.970 | 4.990 | 4.656 | 42,395 |
| 2025-04-23 | 5.050 | 5.050 | 4.950 | 4.970 | 4.638 | 67,891 |
| 2025-04-22 | 5.120 | 5.120 | 5.000 | 5.010 | 4.675 | 108,209 |
| 2025-04-17 | 5.200 | 5.210 | 5.115 | 5.120 | 4.778 | 25,340 |
| 2025-04-16 | 5.050 | 5.150 | 5.040 | 5.100 | 4.759 | 208,252 |
| 2025-04-15 | 5.070 | 5.110 | 5.040 | 5.040 | 4.703 | 54,552 |
| 2025-04-14 | 4.990 | 5.080 | 4.950 | 5.000 | 4.666 | 60,343 |
| 2025-04-11 | 5.060 | 5.060 | 4.940 | 4.980 | 4.647 | 50,414 |
| 2025-04-10 | 5.150 | 5.180 | 5.030 | 5.050 | 4.712 | 86,569 |
| 2025-04-09 | 4.960 | 5.020 | 4.900 | 4.950 | 4.619 | 85,634 |
| 2025-04-08 | 5.000 | 5.060 | 4.950 | 4.960 | 4.628 | 61,708 |
| 2025-04-07 | 5.000 | 5.060 | 4.800 | 5.000 | 4.666 | 161,472 |
| 2025-04-04 | 5.430 | 5.430 | 5.080 | 5.170 | 4.824 | 173,460 |
| 2025-04-03 | 5.390 | 5.440 | 5.310 | 5.440 | 5.076 | 20,116 |
| 2025-04-02 | 5.480 | 5.480 | 5.400 | 5.400 | 5.039 | 31,567 |
| 2025-04-01 | 5.500 | 5.500 | 5.370 | 5.480 | 5.114 | 3,867 |
| 2025-03-31 | 5.350 | 5.480 | 5.260 | 5.450 | 5.086 | 31,570 |
| 2025-03-28 | 5.480 | 5.480 | 5.350 | 5.350 | 4.992 | 21,843 |
| 2025-03-27 | 5.480 | 5.480 | 5.420 | 5.420 | 5.058 | 17,628 |
| 2025-03-26 | 5.450 | 5.500 | 5.400 | 5.480 | 5.114 | 47,938 |
| 2025-03-25 | 5.550 | 5.550 | 5.400 | 5.410 | 5.048 | 89,273 |
| 2025-03-24 | 5.420 | 5.570 | 5.410 | 5.530 | 5.160 | 36,918 |
| 2025-03-21 | 5.400 | 5.470 | 5.350 | 5.350 | 4.992 | 124,860 |
| 2025-03-20 | 5.450 | 5.450 | 5.400 | 5.440 | 5.076 | 19,596 |
| 2025-03-19 | 5.330 | 5.480 | 5.280 | 5.480 | 5.114 | 13,453 |
| 2025-03-18 | 5.310 | 5.330 | 5.290 | 5.320 | 4.964 | 11,443 |
| 2025-03-17 | 5.360 | 5.400 | 5.320 | 5.320 | 4.964 | 14,036 |
| 2025-03-14 | 5.340 | 5.340 | 5.160 | 5.340 | 4.983 | 44,288 |
| 2025-03-13 | 5.280 | 5.280 | 5.150 | 5.280 | 4.927 | 31,534 |
| 2025-03-12 | 5.340 | 5.340 | 5.230 | 5.250 | 4.899 | 30,384 |
| 2025-03-11 | 5.340 | 5.340 | 5.280 | 5.310 | 4.955 | 37,916 |
| 2025-03-10 | 5.450 | 5.450 | 5.280 | 5.360 | 5.002 | 86,440 |
| 2025-03-07 | 5.400 | 5.490 | 5.250 | 5.490 | 5.123 | 24,900 |
| 2025-03-06 | 5.280 | 5.330 | 5.230 | 5.330 | 4.974 | 13,193 |
| 2025-03-05 | 5.350 | 5.370 | 5.230 | 5.230 | 4.880 | 36,437 |
| 2025-03-04 | 5.480 | 5.480 | 5.300 | 5.330 | 4.974 | 13,317 |
| 2025-03-03 | 5.430 | 5.480 | 5.360 | 5.480 | 4.983 | 30,363 |
| 2025-02-28 | 5.500 | 5.500 | 5.340 | 5.430 | 4.938 | 61,367 |
| 2025-02-27 | 5.520 | 5.520 | 5.480 | 5.500 | 5.001 | 40,914 |
| 2025-02-26 | 5.480 | 5.500 | 5.460 | 5.500 | 5.001 | 10,811 |
| 2025-02-25 | 5.650 | 5.650 | 5.440 | 5.500 | 5.001 | 60,538 |
| 2025-02-24 | 5.600 | 5.600 | 5.510 | 5.510 | 5.010 | 50,872 |
| 2025-02-21 | 5.650 | 5.650 | 5.500 | 5.510 | 5.010 | 371,962 |
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.