Cyberjaya Education Group Berhad (KLSE:CYBERE)
Malaysia · Delayed Price · Currency is MYR 1.470
0.00 (0.00%)
At close: Apr 1, 2026
KLSE:CYBERE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 192,900 |
| Mar 30, 2026 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | - | 137,700 |
| Mar 27, 2026 | 1.47 | 1.48 | 1.42 | 1.47 | 1.47 | 1.38% | 99,500 |
| Mar 26, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 89,000 |
| Mar 25, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | - | 534,000 |
| Mar 24, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | - | 145,500 |
| Mar 19, 2026 | 1.35 | 1.50 | 1.32 | 1.50 | 1.50 | 11.11% | 1,065,700 |
| Mar 18, 2026 | 1.30 | 1.35 | 1.28 | 1.35 | 1.35 | 3.85% | 499,100 |
| Mar 17, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 84,700 |
| Mar 16, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 61,000 |
| Mar 13, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | -0.77% | 190,500 |
| Mar 12, 2026 | 1.27 | 1.30 | 1.21 | 1.30 | 1.30 | - | 209,700 |
| Mar 11, 2026 | 1.27 | 1.30 | 1.23 | 1.30 | 1.30 | 2.36% | 270,400 |
| Mar 10, 2026 | 1.20 | 1.27 | 1.17 | 1.27 | 1.27 | 4.10% | 152,700 |
| Mar 9, 2026 | 1.18 | 1.22 | 1.14 | 1.22 | 1.22 | 1.67% | 199,300 |
| Mar 6, 2026 | 1.18 | 1.20 | 1.13 | 1.20 | 1.20 | 4.35% | 101,000 |
| Mar 5, 2026 | 1.22 | 1.27 | 1.15 | 1.15 | 1.15 | -5.74% | 95,500 |
| Mar 4, 2026 | 1.20 | 1.22 | 1.13 | 1.22 | 1.22 | -2.40% | 105,800 |
| Mar 3, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -2.34% | 19,200 |
| Mar 2, 2026 | 1.25 | 1.28 | 1.23 | 1.28 | 1.28 | -1.54% | 21,400 |
| Feb 27, 2026 | 1.29 | 1.30 | 1.22 | 1.30 | 1.30 | - | 190,200 |
| Feb 26, 2026 | 1.25 | 1.30 | 1.20 | 1.30 | 1.30 | 4.00% | 234,300 |
| Feb 25, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 0.81% | 146,300 |
| Feb 24, 2026 | 1.20 | 1.24 | 1.15 | 1.24 | 1.24 | 1.64% | 281,600 |
| Feb 23, 2026 | 1.22 | 1.22 | 1.16 | 1.22 | 1.22 | 0.83% | 265,300 |
| Feb 20, 2026 | 1.20 | 1.27 | 1.18 | 1.21 | 1.21 | 0.83% | 76,600 |
| Feb 19, 2026 | 1.10 | 1.20 | 1.04 | 1.20 | 1.20 | 8.11% | 228,800 |
| Feb 16, 2026 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 4.72% | 68,200 |
| Feb 13, 2026 | 1.03 | 1.06 | 1.01 | 1.06 | 1.06 | 1.92% | 28,400 |
| Feb 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 200 |
| Feb 11, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 36,800 |
| Feb 10, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -4.63% | 106,800 |
| Feb 9, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -1.82% | 8,300 |
| Feb 6, 2026 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | 5.77% | 61,800 |
| Feb 5, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 26,800 |
| Feb 4, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | - | 26,100 |
| Feb 3, 2026 | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | -3.70% | 19,800 |
| Jan 30, 2026 | 1.03 | 1.08 | 1.02 | 1.08 | 1.08 | - | 25,600 |
| Jan 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 500 |
| Jan 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 3,500 |
| 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 |