Cyberjaya Education Group Berhad (KLSE:CYBERE)
Malaysia · Delayed Price · Currency is MYR 1.470
-0.010 (-0.68%)
At close: Oct 30, 2026
KLSE:CYBERE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 9,000 |
| Oct 29, 2026 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | - | 50,900 |
| Oct 28, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | - | 25,000 |
| Oct 27, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 7,000 |
| Oct 26, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | 0.68% | 44,000 |
| Oct 23, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | - | 22,100 |
| Oct 22, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | - | 16,000 |
| Oct 21, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 9,000 |
| Oct 20, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | - | 25,800 |
| Oct 19, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | - | 21,000 |
| Oct 16, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | - | 9,000 |
| Oct 15, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | - | 10,600 |
| Oct 14, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | - | 14,000 |
| Oct 13, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 30,000 |
| Oct 12, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 18,800 |
| 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 |