Cyberjaya Education Group Berhad (KLSE:CYBERE)
Malaysia · Delayed Price · Currency is MYR 1.270
+0.050 (4.10%)
At close: Mar 10, 2026
KLSE:CYBERE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |