Servcorp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.800 | 4.880 | 4.760 | 4.790 | 4.356 | 28,233 |
| 2024-11-21 | 4.830 | 4.900 | 4.700 | 4.800 | 4.365 | 28,503 |
| 2024-11-20 | 4.960 | 5.000 | 4.820 | 4.900 | 4.456 | 12,314 |
| 2024-11-19 | 5.000 | 5.060 | 4.880 | 4.940 | 4.492 | 109,938 |
| 2024-11-18 | 4.820 | 5.050 | 4.820 | 5.000 | 4.547 | 95,792 |
| 2024-11-15 | 5.000 | 5.000 | 4.830 | 4.930 | 4.483 | 39,494 |
| 2024-11-14 | 5.040 | 5.100 | 5.000 | 5.000 | 4.547 | 2,745 |
| 2024-11-13 | 5.060 | 5.060 | 5.020 | 5.060 | 4.601 | 792 |
| 2024-11-12 | 4.970 | 5.110 | 4.970 | 5.110 | 4.647 | 8,187 |
| 2024-11-11 | 5.060 | 5.160 | 4.990 | 5.010 | 4.556 | 18,421 |
| 2024-11-08 | 5.100 | 5.110 | 4.810 | 5.020 | 4.565 | 33,901 |
| 2024-11-07 | 4.990 | 5.100 | 4.730 | 5.100 | 4.638 | 31,872 |
| 2024-11-06 | 4.900 | 5.090 | 4.710 | 5.000 | 4.547 | 24,327 |
| 2024-11-05 | 5.030 | 5.090 | 4.800 | 4.800 | 4.365 | 10,001 |
| 2024-11-04 | 5.000 | 5.100 | 5.000 | 5.100 | 4.638 | 3,009 |
| 2024-11-01 | 5.030 | 5.100 | 4.990 | 5.090 | 4.628 | 16,130 |
| 2024-10-31 | 5.000 | 5.080 | 4.990 | 5.030 | 4.574 | 6,968 |
| 2024-10-30 | 5.005 | 5.100 | 5.005 | 5.020 | 4.565 | 1,911 |
| 2024-10-29 | 4.980 | 5.090 | 4.980 | 5.030 | 4.574 | 867 |
| 2024-10-28 | 5.100 | 5.100 | 4.980 | 5.020 | 4.565 | 19,675 |
| 2024-10-25 | 5.010 | 5.100 | 5.000 | 5.100 | 4.638 | 6,112 |
| 2024-10-24 | 5.095 | 5.140 | 4.980 | 5.020 | 4.565 | 3,839 |
| 2024-10-23 | 5.100 | 5.140 | 4.990 | 5.040 | 4.583 | 6,966 |
| 2024-10-22 | 5.220 | 5.220 | 4.700 | 5.140 | 4.674 | 41,717 |
| 2024-10-21 | 5.200 | 5.270 | 5.150 | 5.150 | 4.683 | 37,100 |
| 2024-10-18 | 5.240 | 5.270 | 5.140 | 5.270 | 4.792 | 27,604 |
| 2024-10-17 | 5.250 | 5.280 | 5.210 | 5.260 | 4.783 | 25,127 |
| 2024-10-16 | 5.280 | 5.280 | 5.220 | 5.280 | 4.801 | 12,099 |
| 2024-10-15 | 5.280 | 5.290 | 5.270 | 5.290 | 4.810 | 31,809 |
| 2024-10-14 | 5.330 | 5.330 | 5.225 | 5.280 | 4.801 | 23,289 |
| 2024-10-11 | 5.280 | 5.330 | 5.260 | 5.330 | 4.847 | 8,721 |
| 2024-10-10 | 5.250 | 5.330 | 5.250 | 5.290 | 4.810 | 4,961 |
| 2024-10-09 | 5.350 | 5.350 | 5.280 | 5.340 | 4.856 | 2,220 |
| 2024-10-08 | 5.350 | 5.425 | 5.260 | 5.380 | 4.892 | 41,896 |
| 2024-10-07 | 5.220 | 5.480 | 5.220 | 5.380 | 4.892 | 21,768 |
| 2024-10-04 | 5.220 | 5.220 | 5.160 | 5.220 | 4.747 | 5,771 |
| 2024-10-03 | 5.140 | 5.200 | 5.140 | 5.200 | 4.728 | 36,073 |
| 2024-10-02 | 5.170 | 5.170 | 5.110 | 5.110 | 4.647 | 5,985 |
| 2024-10-01 | 5.120 | 5.200 | 5.120 | 5.170 | 4.701 | 17,134 |
| 2024-09-30 | 5.000 | 5.150 | 5.000 | 5.150 | 4.683 | 29,486 |
| 2024-09-27 | 4.990 | 5.000 | 4.980 | 5.000 | 4.547 | 205,192 |
| 2024-09-26 | 4.980 | 4.995 | 4.970 | 4.980 | 4.528 | 48,583 |
| 2024-09-25 | 4.900 | 4.990 | 4.900 | 4.930 | 4.483 | 510,438 |
| 2024-09-24 | 4.990 | 4.990 | 4.930 | 4.950 | 4.501 | 10,143 |
| 2024-09-23 | 4.920 | 4.980 | 4.910 | 4.980 | 4.528 | 8,918 |
| 2024-09-20 | 4.860 | 4.930 | 4.845 | 4.930 | 4.483 | 39,205 |
| 2024-09-19 | 4.850 | 4.910 | 4.850 | 4.900 | 4.456 | 121,808 |
| 2024-09-18 | 4.810 | 4.940 | 4.800 | 4.910 | 4.465 | 21,758 |
| 2024-09-17 | 4.750 | 4.820 | 4.750 | 4.820 | 4.383 | 76,924 |
| 2024-09-16 | 4.720 | 4.760 | 4.690 | 4.750 | 4.319 | 8,426 |
| 2024-09-13 | 4.690 | 4.770 | 4.680 | 4.740 | 4.310 | 5,066 |
| 2024-09-12 | 4.640 | 4.690 | 4.600 | 4.690 | 4.265 | 18,584 |
| 2024-09-11 | 4.610 | 4.650 | 4.540 | 4.640 | 4.219 | 26,153 |
| 2024-09-10 | 4.590 | 4.650 | 4.550 | 4.650 | 4.228 | 34,175 |
| 2024-09-09 | 4.530 | 4.590 | 4.520 | 4.590 | 4.174 | 21,418 |
| 2024-09-06 | 4.590 | 4.590 | 4.550 | 4.590 | 4.174 | 10,518 |
| 2024-09-05 | 4.610 | 4.610 | 4.555 | 4.590 | 4.174 | 22,005 |
| 2024-09-04 | 4.770 | 4.770 | 4.550 | 4.650 | 4.228 | 27,746 |
| 2024-09-03 | 4.790 | 4.820 | 4.700 | 4.820 | 4.265 | 14,586 |
| 2024-09-02 | 4.850 | 4.900 | 4.760 | 4.760 | 4.212 | 36,857 |
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.