Servcorp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 5.600 | 5.780 | 5.590 | 5.640 | 5.129 | 172,004 |
| 2025-02-19 | 5.430 | 5.600 | 5.350 | 5.600 | 5.092 | 70,180 |
| 2025-02-18 | 5.300 | 5.355 | 5.290 | 5.310 | 4.829 | 69,787 |
| 2025-02-17 | 5.300 | 5.350 | 5.300 | 5.320 | 4.838 | 63,142 |
| 2025-02-14 | 5.300 | 5.350 | 5.260 | 5.280 | 4.801 | 35,739 |
| 2025-02-13 | 5.280 | 5.330 | 5.280 | 5.300 | 4.819 | 96,977 |
| 2025-02-12 | 5.290 | 5.310 | 5.230 | 5.260 | 4.783 | 69,315 |
| 2025-02-11 | 5.340 | 5.345 | 5.260 | 5.270 | 4.792 | 91,455 |
| 2025-02-10 | 5.300 | 5.350 | 5.290 | 5.330 | 4.847 | 50,132 |
| 2025-02-07 | 5.200 | 5.290 | 5.190 | 5.290 | 4.810 | 64,479 |
| 2025-02-06 | 5.160 | 5.200 | 5.150 | 5.200 | 4.728 | 36,116 |
| 2025-02-05 | 5.100 | 5.200 | 5.100 | 5.160 | 4.692 | 44,110 |
| 2025-02-04 | 5.120 | 5.120 | 5.050 | 5.050 | 4.592 | 39,935 |
| 2025-02-03 | 5.140 | 5.150 | 5.100 | 5.100 | 4.638 | 44,575 |
| 2025-01-31 | 5.230 | 5.260 | 5.050 | 5.100 | 4.638 | 65,279 |
| 2025-01-30 | 5.020 | 5.020 | 4.910 | 4.920 | 4.474 | 20,897 |
| 2025-01-29 | 5.000 | 5.040 | 4.950 | 5.020 | 4.565 | 12,700 |
| 2025-01-28 | 5.030 | 5.050 | 4.960 | 4.980 | 4.528 | 11,531 |
| 2025-01-24 | 5.020 | 5.110 | 5.000 | 5.010 | 4.556 | 14,616 |
| 2025-01-23 | 5.000 | 5.020 | 4.970 | 4.990 | 4.538 | 6,166 |
| 2025-01-22 | 5.000 | 5.050 | 4.950 | 4.950 | 4.501 | 22,632 |
| 2025-01-21 | 5.070 | 5.180 | 4.980 | 5.000 | 4.547 | 22,095 |
| 2025-01-20 | 5.110 | 5.110 | 5.010 | 5.070 | 4.610 | 29,798 |
| 2025-01-17 | 4.960 | 5.110 | 4.960 | 5.110 | 4.647 | 32,142 |
| 2025-01-16 | 4.970 | 5.010 | 4.910 | 4.970 | 4.519 | 15,034 |
| 2025-01-15 | 4.990 | 5.010 | 4.900 | 4.920 | 4.474 | 23,938 |
| 2025-01-14 | 4.900 | 4.940 | 4.900 | 4.930 | 4.483 | 2,929 |
| 2025-01-13 | 4.880 | 4.940 | 4.860 | 4.890 | 4.447 | 10,093 |
| 2025-01-10 | 4.950 | 4.990 | 4.880 | 4.930 | 4.483 | 4,466 |
| 2025-01-09 | 4.870 | 4.950 | 4.860 | 4.950 | 4.501 | 6,213 |
| 2025-01-08 | 4.920 | 4.970 | 4.870 | 4.930 | 4.483 | 4,450 |
| 2025-01-07 | 5.000 | 5.010 | 4.880 | 4.990 | 4.538 | 13,977 |
| 2025-01-06 | 4.910 | 4.980 | 4.820 | 4.980 | 4.528 | 5,550 |
| 2025-01-03 | 4.820 | 4.910 | 4.820 | 4.910 | 4.465 | 4,020 |
| 2025-01-02 | 4.900 | 4.900 | 4.760 | 4.900 | 4.456 | 2,033 |
| 2024-12-31 | 4.880 | 4.900 | 4.840 | 4.900 | 4.456 | 615 |
| 2024-12-30 | 4.820 | 4.900 | 4.790 | 4.900 | 4.456 | 3,106 |
| 2024-12-27 | 4.870 | 4.920 | 4.820 | 4.850 | 4.410 | 9,621 |
| 2024-12-24 | 4.870 | 4.960 | 4.870 | 4.870 | 4.428 | 6 |
| 2024-12-23 | 4.980 | 4.980 | 4.880 | 4.890 | 4.447 | 13,725 |
| 2024-12-20 | 4.910 | 5.010 | 4.860 | 4.870 | 4.428 | 6,369 |
| 2024-12-19 | 4.950 | 5.010 | 4.880 | 5.010 | 4.556 | 19,656 |
| 2024-12-18 | 4.920 | 5.010 | 4.910 | 5.010 | 4.556 | 14,034 |
| 2024-12-17 | 4.860 | 4.930 | 4.750 | 4.920 | 4.474 | 13,757 |
| 2024-12-16 | 4.910 | 4.970 | 4.840 | 4.970 | 4.519 | 4,702 |
| 2024-12-13 | 4.970 | 4.970 | 4.860 | 4.860 | 4.419 | 3,207 |
| 2024-12-12 | 4.900 | 4.970 | 4.870 | 4.970 | 4.519 | 38,484 |
| 2024-12-11 | 4.870 | 4.970 | 4.840 | 4.920 | 4.474 | 18,496 |
| 2024-12-10 | 4.970 | 4.970 | 4.760 | 4.900 | 4.456 | 10,158 |
| 2024-12-09 | 4.900 | 4.970 | 4.830 | 4.970 | 4.519 | 20,199 |
| 2024-12-06 | 4.880 | 4.950 | 4.880 | 4.900 | 4.456 | 2,278 |
| 2024-12-05 | 4.860 | 4.970 | 4.860 | 4.970 | 4.519 | 6,999 |
| 2024-12-04 | 4.930 | 4.960 | 4.830 | 4.840 | 4.401 | 13,094 |
| 2024-12-03 | 4.890 | 4.970 | 4.890 | 4.960 | 4.510 | 1,392 |
| 2024-12-02 | 4.860 | 4.980 | 4.770 | 4.870 | 4.428 | 21,652 |
| 2024-11-29 | 4.890 | 4.980 | 4.840 | 4.860 | 4.419 | 11,428 |
| 2024-11-28 | 4.980 | 5.010 | 4.840 | 4.980 | 4.528 | 8,494 |
| 2024-11-27 | 4.720 | 4.980 | 4.720 | 4.970 | 4.519 | 191,173 |
| 2024-11-26 | 4.710 | 4.800 | 4.550 | 4.710 | 4.283 | 75,818 |
| 2024-11-25 | 4.790 | 4.820 | 4.630 | 4.680 | 4.256 | 160,906 |
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.