Servcorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	6.650	6.650	6.450	6.460	6.289	45,891
2026-07-30	6.600	6.630	6.450	6.590	6.415	14,791
2026-07-29	6.680	6.680	6.430	6.510	6.338	29,803
2026-07-28	6.370	6.540	6.350	6.540	6.367	50,671
2026-07-27	6.300	6.390	6.270	6.300	6.133	107,801
2026-07-24	6.290	6.350	6.250	6.250	6.084	146,984
2026-07-23	6.120	6.200	6.100	6.110	5.948	44,100
2026-07-22	6.130	6.250	6.080	6.100	5.938	61,149
2026-07-21	6.160	6.210	6.080	6.150	5.987	57,848
2026-07-20	6.300	6.300	6.150	6.160	5.997	116,993
2026-07-17	6.280	6.340	6.250	6.300	6.133	40,542
2026-07-16	6.400	6.400	6.235	6.280	6.114	13,063
2026-07-15	6.460	6.460	6.300	6.300	6.133	45,426
2026-07-14	6.190	6.400	6.190	6.400	6.231	13,750
2026-07-13	6.350	6.410	6.250	6.270	6.104	136,208
2026-07-10	6.560	6.560	6.300	6.400	6.231	32,095
2026-07-09	6.200	6.620	6.170	6.400	6.231	54,439
2026-07-08	6.270	6.340	6.170	6.200	6.036	161,562
2026-07-07	6.370	6.390	6.220	6.230	6.065	42,330
2026-07-06	6.600	6.600	6.350	6.360	6.192	103,298
2026-07-03	6.675	6.750	6.470	6.480	6.308	36,128
2026-07-02	6.510	6.530	6.460	6.480	6.308	105,850
2026-07-01	6.550	6.700	6.530	6.530	6.357	111,348
2026-06-30	6.600	6.700	6.560	6.560	6.386	16,127
2026-06-29	6.750	6.780	6.560	6.560	6.386	75,847
2026-06-26	6.750	6.780	6.740	6.750	6.571	26,273
2026-06-25	6.850	6.850	6.720	6.760	6.581	23,036
2026-06-24	6.720	6.890	6.720	6.890	6.708	11,920
2026-06-23	6.800	6.880	6.720	6.720	6.542	12,508
2026-06-22	6.950	6.950	6.720	6.800	6.620	26,380
2026-06-19	6.810	6.820	6.700	6.750	6.571	36,087
2026-06-18	6.850	6.850	6.690	6.750	6.571	53,428
2026-06-17	6.810	6.860	6.680	6.760	6.581	19,654
2026-06-16	6.730	6.830	6.610	6.640	6.464	64,726
2026-06-15	6.590	6.720	6.590	6.670	6.493	34,013
2026-06-12	6.580	6.690	6.520	6.540	6.367	34,372
2026-06-11	6.580	6.600	6.500	6.520	6.347	37,386
2026-06-10	6.580	6.720	6.580	6.580	6.406	44,873
2026-06-09	6.690	6.700	6.490	6.580	6.406	97,212
2026-06-05	6.620	6.740	6.590	6.700	6.523	45,711
2026-06-04	6.430	6.660	6.400	6.590	6.415	37,197
2026-06-03	6.350	6.600	6.330	6.440	6.269	105,351
2026-06-02	6.580	6.605	6.220	6.300	6.133	42,340
2026-06-01	6.670	6.670	6.670	6.670	6.493	203
2026-05-29	6.240	6.950	6.190	6.950	6.766	26,932
2026-05-28	6.230	6.320	6.180	6.230	6.065	29,422
2026-05-27	6.210	6.270	6.100	6.230	6.065	40,048
2026-05-26	6.190	6.290	6.130	6.210	6.046	20,070
2026-05-25	6.160	6.230	6.050	6.190	6.026	23,882
2026-05-22	6.100	6.180	6.100	6.130	5.968	7,568
2026-05-21	6.110	6.210	6.100	6.130	5.968	70,896
2026-05-20	6.180	6.280	6.070	6.120	5.958	29,551
2026-05-19	6.230	6.230	6.120	6.180	6.016	21,969
2026-05-18	6.390	6.390	6.040	6.100	5.938	23,533
2026-05-15	6.160	6.430	6.160	6.340	6.172	21,277
2026-05-14	6.180	6.200	6.030	6.150	5.987	119,090
2026-05-13	6.150	6.360	6.150	6.200	6.036	61,428
2026-05-12	6.350	6.450	6.070	6.150	5.987	41,942
2026-05-11	6.430	6.600	6.320	6.320	6.153	33,734
2026-05-08	6.710	6.710	6.360	6.430	6.260	11,325

← NewerPage 2 of 5 · 254 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.