Servcorp Limited (ASX:SRV)
Australia · Delayed Price · Currency is AUD 7.47
-0.17 (-2.23%)
Feb 5, 2026, 4:10 PM AEST
Servcorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 7.56 | 7.56 | 7.32 | 7.41 | - | -3.01% | 57,806 |
| Feb 4, 2026 | 7.80 | 7.80 | 7.54 | 7.64 | 7.64 | -1.55% | 48,097 |
| Feb 3, 2026 | 7.80 | 7.80 | 7.69 | 7.76 | 7.76 | -0.13% | 33,887 |
| Feb 2, 2026 | 7.80 | 7.93 | 7.71 | 7.77 | 7.77 | 0.78% | 20,154 |
| Jan 30, 2026 | 7.76 | 7.91 | 7.71 | 7.71 | 7.71 | -1.28% | 116,995 |
| Jan 29, 2026 | 7.99 | 8.00 | 7.79 | 7.81 | 7.81 | -1.39% | 26,042 |
| Jan 28, 2026 | 7.99 | 8.00 | 7.88 | 7.92 | 7.92 | -2.10% | 11,950 |
| Jan 27, 2026 | 8.15 | 8.16 | 8.00 | 8.09 | 8.09 | -0.74% | 44,875 |
| Jan 23, 2026 | 8.00 | 8.15 | 7.90 | 8.15 | 8.15 | 4.62% | 74,592 |
| Jan 22, 2026 | 7.66 | 7.90 | 7.66 | 7.79 | 7.79 | 1.70% | 68,284 |
| Jan 21, 2026 | 7.02 | 7.81 | 7.02 | 7.66 | 7.66 | 8.04% | 86,140 |
| Jan 20, 2026 | 7.20 | 7.20 | 6.91 | 7.09 | 7.09 | -0.14% | 119,624 |
| Jan 19, 2026 | 6.72 | 7.13 | 6.72 | 7.10 | 7.10 | 5.19% | 30,576 |
| Jan 16, 2026 | 6.75 | 6.83 | 6.73 | 6.75 | 6.75 | -1.46% | 135,697 |
| Jan 15, 2026 | 6.78 | 6.85 | 6.69 | 6.85 | 6.85 | 1.48% | 62,278 |
| Jan 14, 2026 | 6.84 | 6.84 | 6.72 | 6.75 | 6.75 | - | 47,916 |
| Jan 13, 2026 | 6.73 | 6.92 | 6.73 | 6.75 | 6.75 | -0.44% | 13,505 |
| Jan 12, 2026 | 6.75 | 6.84 | 6.74 | 6.78 | 6.78 | 0.30% | 32,923 |
| Jan 9, 2026 | 6.75 | 6.98 | 6.75 | 6.76 | 6.76 | -0.73% | 21,335 |
| Jan 8, 2026 | 6.92 | 6.98 | 6.81 | 6.81 | 6.81 | -1.59% | 40,866 |
| Jan 7, 2026 | 6.70 | 6.92 | 6.70 | 6.92 | 6.92 | 2.52% | 41,536 |
| Jan 6, 2026 | 6.80 | 6.88 | 6.74 | 6.75 | 6.75 | -1.60% | 38,875 |
| Jan 5, 2026 | 6.84 | 6.93 | 6.79 | 6.86 | 6.86 | 0.29% | 46,887 |
| Jan 2, 2026 | 6.81 | 6.87 | 6.74 | 6.84 | 6.84 | 0.59% | 12,430 |
| Dec 31, 2025 | 6.93 | 6.93 | 6.77 | 6.80 | 6.80 | 1.49% | 34,984 |
| Dec 30, 2025 | 6.70 | 6.77 | 6.66 | 6.70 | 6.70 | - | 46,584 |
| Dec 29, 2025 | 6.90 | 6.91 | 6.55 | 6.70 | 6.70 | -3.32% | 51,049 |
| Dec 24, 2025 | 7.06 | 7.06 | 6.93 | 6.93 | 6.93 | -1.84% | 5,317 |
| Dec 23, 2025 | 7.35 | 7.35 | 7.06 | 7.06 | 7.06 | -1.81% | 9,611 |
| Dec 22, 2025 | 7.34 | 7.34 | 7.08 | 7.19 | 7.19 | 2.13% | 27,381 |
| Dec 19, 2025 | 6.95 | 7.04 | 6.93 | 7.04 | 7.04 | 1.29% | 173,703 |
| Dec 18, 2025 | 7.00 | 7.04 | 6.95 | 6.95 | 6.95 | -0.14% | 33,020 |
| Dec 17, 2025 | 7.01 | 7.02 | 6.93 | 6.96 | 6.96 | -1.42% | 62,904 |
| Dec 16, 2025 | 7.12 | 7.12 | 7.04 | 7.06 | 7.06 | -0.56% | 31,452 |
| Dec 15, 2025 | 7.19 | 7.20 | 7.10 | 7.10 | 7.10 | -1.25% | 40,705 |
| Dec 12, 2025 | 7.25 | 7.25 | 7.12 | 7.19 | 7.19 | -1.10% | 37,385 |
| Dec 11, 2025 | 7.32 | 7.41 | 7.16 | 7.27 | 7.27 | -0.68% | 48,698 |
| Dec 10, 2025 | 7.39 | 7.39 | 7.20 | 7.32 | 7.32 | 0.97% | 83,028 |
| Dec 9, 2025 | 7.26 | 7.26 | 7.16 | 7.25 | 7.25 | 2.69% | 102,524 |
| Dec 8, 2025 | 7.09 | 7.09 | 6.95 | 7.06 | 7.06 | 0.28% | 40,227 |
| Dec 5, 2025 | 6.93 | 7.05 | 6.93 | 7.04 | 7.04 | -0.42% | 32,822 |
| Dec 4, 2025 | 7.04 | 7.07 | 6.98 | 7.07 | 7.07 | 0.71% | 31,603 |
| Dec 3, 2025 | 6.94 | 7.11 | 6.94 | 7.02 | 7.02 | 0.43% | 31,702 |
| Dec 2, 2025 | 6.85 | 7.06 | 6.84 | 6.99 | 6.99 | 0.87% | 207,327 |
| Dec 1, 2025 | 7.00 | 7.04 | 6.84 | 6.93 | 6.93 | -1.84% | 61,920 |
| Nov 28, 2025 | 7.01 | 7.07 | 7.00 | 7.06 | 7.06 | 0.43% | 29,279 |
| Nov 27, 2025 | 7.10 | 7.12 | 7.03 | 7.03 | 7.03 | -0.85% | 26,870 |
| Nov 26, 2025 | 7.24 | 7.24 | 7.02 | 7.09 | 7.09 | -0.56% | 50,046 |
| Nov 25, 2025 | 7.19 | 7.25 | 7.13 | 7.13 | 7.13 | -1.11% | 28,661 |
| Nov 24, 2025 | 7.20 | 7.23 | 7.04 | 7.21 | 7.21 | -1.23% | 80,800 |