Cyberjaya Education Group Berhad (KLSE:CYBERE)
Malaysia · Delayed Price · Currency is MYR 1.480
-0.010 (-0.67%)
At close: Oct 9, 2026
KLSE:CYBERE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 15,000 |
| Oct 8, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | 6,100 |
| Oct 7, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | - | 13,500 |
| Oct 6, 2026 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | - | 29,800 |
| Oct 5, 2026 | 1.49 | 1.49 | 1.43 | 1.49 | 1.49 | 0.68% | 193,900 |
| Oct 2, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 17,700 |
| Oct 1, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | 49,900 |
| Sep 30, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | 6,000 |
| Sep 29, 2026 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | - | 40,000 |
| Sep 28, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 26,000 |
| Sep 25, 2026 | 1.49 | 1.50 | 1.45 | 1.50 | 1.50 | 0.67% | 27,000 |
| Sep 24, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 22,700 |
| Sep 23, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 19,700 |
| Sep 22, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 34,000 |
| Sep 21, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 54,000 |
| Sep 18, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 41,100 |
| Sep 17, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | - | 17,000 |
| Sep 15, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -1.32% | 428,800 |
| Sep 14, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 93,100 |
| Sep 11, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 45,600 |
| Sep 10, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 122,000 |
| Sep 9, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 129,800 |
| Sep 8, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 45,500 |
| Sep 7, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 44,100 |
| Sep 4, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 83,200 |
| Sep 3, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 45,800 |
| Sep 2, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 41,000 |
| Sep 1, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | - | 40,100 |
| 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 |