Cyberjaya Education Group Berhad (KLSE:CYBERE)
Malaysia · Delayed Price · Currency is MYR 1.480
+0.030 (2.07%)
At close: Jul 21, 2026
KLSE:CYBERE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | - | 54,500 |
| Jun 16, 2026 | 1.39 | 1.39 | 1.31 | 1.38 | 1.38 | - | 398,600 |
| Jun 15, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 29,700 |
| Jun 12, 2026 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | - | 135,900 |
| Jun 11, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 75,500 |
| Jun 10, 2026 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | -1.41% | 89,000 |
| Jun 9, 2026 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | 3.65% | 99,700 |
| Jun 8, 2026 | 1.44 | 1.44 | 1.33 | 1.37 | 1.37 | -4.86% | 264,500 |
| Jun 5, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 117,000 |
| Jun 4, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 34,300 |
| Jun 3, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 78,500 |
| May 29, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 59,100 |
| May 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 29,500 |
| May 26, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -1.36% | 75,000 |
| May 25, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 74,300 |
| May 22, 2026 | 1.46 | 1.50 | 1.44 | 1.45 | 1.45 | 0.69% | 205,500 |
| May 21, 2026 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 90,300 |
| May 20, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 88,000 |
| May 19, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 0.69% | 11,000 |
| May 18, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 63,000 |
| May 15, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -1.35% | 7,000 |
| May 14, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -0.67% | 24,600 |
| May 13, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | - | 507,300 |
| May 12, 2026 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | -0.67% | 161,600 |
| May 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 9,400 |
| May 8, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 28,000 |
| May 7, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 12,400 |