Cyberjaya Education Group Berhad (KLSE:CYBERE)
Malaysia · Delayed Price · Currency is MYR 1.460
+0.010 (0.69%)
At close: May 19, 2026
KLSE:CYBERE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | - | 534,000 |
| Mar 24, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | - | 145,500 |
| Mar 19, 2026 | 1.35 | 1.50 | 1.32 | 1.50 | 1.50 | 11.11% | 1,065,700 |
| Mar 18, 2026 | 1.30 | 1.35 | 1.28 | 1.35 | 1.35 | 3.85% | 499,100 |
| Mar 17, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 84,700 |
| Mar 16, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 61,000 |
| Mar 13, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | -0.77% | 190,500 |
| Mar 12, 2026 | 1.27 | 1.30 | 1.21 | 1.30 | 1.30 | - | 209,700 |
| Mar 11, 2026 | 1.27 | 1.30 | 1.23 | 1.30 | 1.30 | 2.36% | 270,400 |
| Mar 10, 2026 | 1.20 | 1.27 | 1.17 | 1.27 | 1.27 | 4.10% | 152,700 |
| Mar 9, 2026 | 1.18 | 1.22 | 1.14 | 1.22 | 1.22 | 1.67% | 199,300 |
| Mar 6, 2026 | 1.18 | 1.20 | 1.13 | 1.20 | 1.20 | 4.35% | 101,000 |