KLSE:CYBERE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	1.03	1.09	1.03	1.09	1.09	0.93%	50,500
Jan 26, 2026	1.03	1.10	1.03	1.08	1.08	0.93%	46,100
Jan 23, 2026	1.06	1.07	1.06	1.07	1.07	0.94%	12,100
Jan 22, 2026	1.03	1.06	1.03	1.06	1.06	0.95%	62,500
Jan 21, 2026	0.99	1.05	0.99	1.05	1.05	2.94%	179,000
Jan 20, 2026	0.98	1.02	0.97	1.02	1.02	2.00%	182,500
Jan 19, 2026	0.93	1.00	0.93	1.00	1.00	-	187,700
Jan 16, 2026	0.95	1.00	0.92	1.00	1.00	5.26%	98,700
Jan 15, 2026	0.91	0.96	0.91	0.95	0.95	-	167,900
Jan 14, 2026	0.90	0.95	0.90	0.95	0.95	2.70%	72,800
Jan 13, 2026	0.89	0.93	0.89	0.93	0.93	-	30,300
Jan 9, 2026	0.90	0.93	0.90	0.93	0.93	2.21%	22,500
Jan 8, 2026	0.91	0.91	0.91	0.91	0.91	-2.16%	200
Jan 7, 2026	0.93	0.93	0.88	0.93	0.93	2.21%	117,400
Jan 6, 2026	0.91	0.91	0.91	0.91	0.91	-	10,000
Jan 5, 2026	0.91	0.91	0.91	0.91	0.91	-	3,000
Jan 2, 2026	0.91	0.91	0.91	0.91	0.91	-	22,300
Dec 31, 2025	0.95	0.95	0.91	0.91	0.91	-	26,900
Dec 30, 2025	0.93	0.94	0.90	0.91	0.91	-	1,700
Dec 29, 2025	0.91	0.95	0.91	0.91	0.91	-0.55%	218,300
Dec 26, 2025	0.92	0.92	0.91	0.91	0.91	-3.19%	22,000
Dec 24, 2025	0.93	0.94	0.93	0.94	0.94	1.08%	13,000
Dec 23, 2025	0.91	0.94	0.91	0.93	0.93	-2.11%	10,000
Dec 18, 2025	0.93	0.98	0.90	0.95	0.95	-2.06%	36,700
Dec 17, 2025	0.92	0.97	0.92	0.97	0.97	3.74%	20,000
Dec 16, 2025	0.88	0.94	0.88	0.94	0.94	-0.53%	30,000
Dec 15, 2025	0.94	0.94	0.94	0.94	0.94	4.44%	5,000
Dec 12, 2025	0.90	0.90	0.90	0.90	0.90	-3.23%	2,000
Dec 11, 2025	0.91	0.93	0.91	0.93	0.93	-0.53%	9,000
Dec 10, 2025	0.92	0.94	0.92	0.94	0.94	0.54%	15,000
Dec 9, 2025	0.97	0.97	0.92	0.93	0.93	-3.12%	29,000
Dec 8, 2025	0.94	0.96	0.91	0.96	0.96	-	55,000
Dec 5, 2025	0.92	0.96	0.92	0.96	0.96	-0.52%	8,000
Dec 4, 2025	0.97	0.97	0.94	0.97	0.96	0.52%	24,500
Dec 3, 2025	0.97	1.00	0.93	0.96	0.95	-1.03%	35,500
Dec 2, 2025	0.96	0.98	0.96	0.97	0.96	0.52%	13,800
Dec 1, 2025	0.97	0.97	0.97	0.97	0.96	-	4,800
Nov 28, 2025	0.92	0.97	0.92	0.97	0.96	0.52%	40,100
Nov 26, 2025	0.99	0.99	0.95	0.96	0.95	1.05%	51,800
Nov 25, 2025	0.93	1.00	0.93	0.95	0.94	-5.00%	26,700
Nov 24, 2025	0.96	1.00	0.96	1.00	0.99	4.17%	54,500
Nov 21, 2025	0.95	1.00	0.95	0.96	0.95	1.05%	170,700
Nov 20, 2025	0.90	1.00	0.90	0.95	0.94	-	246,600
Nov 19, 2025	0.94	0.95	0.92	0.95	0.94	3.26%	26,100
Nov 18, 2025	0.80	0.92	0.80	0.92	0.91	-1.08%	21,200
Nov 17, 2025	0.93	0.94	0.93	0.93	0.92	-	45,000
Nov 14, 2025	0.93	0.93	0.93	0.93	0.92	-	51,100
Nov 13, 2025	0.98	0.98	0.93	0.93	0.92	-5.10%	2,900
Nov 12, 2025	0.93	0.98	0.93	0.98	0.97	-	20,300
Nov 11, 2025	0.96	0.98	0.96	0.98	0.97	0.51%	44,000