Cyberjaya Education Group Berhad (KLSE:CYBERE)
Malaysia · Delayed Price · Currency is MYR 1.400
-0.020 (-1.41%)
At close: Jun 10, 2026
KLSE:CYBERE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 65,900 |
| May 5, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -1.96% | 160,700 |
| May 4, 2026 | 1.45 | 1.53 | 1.44 | 1.53 | 1.53 | 5.52% | 376,000 |
| Apr 30, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 53,100 |
| Apr 29, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 69,200 |
| Apr 28, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 63,700 |
| Apr 27, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 80,200 |
| Apr 24, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 40,000 |
| Apr 23, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 167,400 |
| Apr 22, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | - | 158,500 |
| Apr 21, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 80,200 |
| Apr 20, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 84,000 |
| Apr 17, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | - | 124,700 |
| Apr 16, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 86,100 |
| Apr 15, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | - | 86,000 |
| Apr 14, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 50,700 |
| Apr 13, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 69,800 |
| Apr 10, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 39,600 |
| Apr 9, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 76,500 |
| Apr 8, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | - | 70,700 |
| Apr 7, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 128,900 |
| Apr 6, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 70,100 |
| Apr 3, 2026 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | 0.69% | 225,800 |
| Apr 2, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -2.04% | 51,200 |
| Apr 1, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 80,800 |
| Mar 31, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 192,900 |
| Mar 30, 2026 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | - | 137,700 |
| Mar 27, 2026 | 1.47 | 1.48 | 1.42 | 1.47 | 1.47 | 1.38% | 99,500 |
| Mar 26, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 89,000 |