Cyberjaya Education Group Berhad (KLSE:CYBERE)
Malaysia · Delayed Price · Currency is MYR 1.500
0.00 (0.00%)
At close: Aug 28, 2026
KLSE:CYBERE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 26,000 |
| Aug 27, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 40,000 |
| Aug 26, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 60,500 |
| Aug 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 3,100 |
| Aug 21, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 27,500 |
| Aug 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 3,000 |
| Aug 19, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 10,500 |
| Aug 18, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 13,500 |
| Aug 17, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 11,800 |
| Aug 14, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 22,000 |
| Aug 13, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | - | 17,100 |
| Aug 12, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | - | 22,100 |
| Aug 11, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 24,500 |
| Aug 10, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 27,500 |
| Aug 7, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | - | 14,000 |
| Aug 6, 2026 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -0.66% | 49,100 |
| Aug 5, 2026 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | - | 47,000 |
| Aug 4, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 35,500 |
| Aug 3, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 18,200 |
| Jul 31, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.95% | 34,700 |
| Jul 30, 2026 | 1.54 | 1.54 | 1.50 | 1.54 | 1.54 | - | 29,100 |
| Jul 29, 2026 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | - | 19,800 |
| Jul 28, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | - | 28,200 |
| Jul 27, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | -0.65% | 39,400 |
| Jul 24, 2026 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | 1.31% | 179,200 |
| Jul 23, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 2.68% | 312,600 |
| Jul 22, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 82,100 |
| Jul 21, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 2.07% | 51,600 |
| Jul 20, 2026 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -3.33% | 178,400 |
| Jul 17, 2026 | 1.37 | 1.50 | 1.35 | 1.50 | 1.50 | 9.49% | 206,700 |
| Jul 16, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | - | 22,500 |
| Jul 15, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 110,000 |
| Jul 14, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 152,100 |
| Jul 13, 2026 | 1.32 | 1.35 | 1.25 | 1.35 | 1.35 | 0.75% | 117,600 |
| Jul 10, 2026 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 84,400 |
| Jul 9, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -3.70% | 241,000 |
| Jul 8, 2026 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | - | 180,300 |
| Jul 7, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 42,000 |
| Jul 6, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | - | 2,500 |
| Jul 3, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 35,000 |
| Jul 2, 2026 | 1.34 | 1.35 | 1.30 | 1.33 | 1.33 | -2.21% | 74,000 |
| Jul 1, 2026 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | 1.49% | 87,400 |
| Jun 30, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | 3.08% | 40,000 |
| Jun 29, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 34,000 |
| Jun 26, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.74% | 54,500 |
| Jun 25, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 26,200 |
| Jun 24, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 17,000 |
| Jun 23, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 28,000 |
| Jun 22, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -1.46% | 135,700 |
| Jun 19, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | -0.72% | 13,000 |