Skip to main content
Cyberjaya Education Group Berhad (KLSE:CYBERE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.200
+0.050 (4.35%)
At close: Mar 6, 2026

KLSE:CYBERE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.181.221.141.221.221.67%199,300
Mar 6, 20261.181.201.131.201.204.35%101,000
Mar 5, 20261.221.271.151.151.15-5.74%95,500
Mar 4, 20261.201.221.131.221.22-2.40%105,800
Mar 3, 20261.271.271.241.251.25-2.34%19,200
Mar 2, 20261.251.281.231.281.28-1.54%21,400
Feb 27, 20261.291.301.221.301.30-190,200
Feb 26, 20261.251.301.201.301.304.00%234,300
Feb 25, 20261.221.251.211.251.250.81%146,300
Feb 24, 20261.201.241.151.241.241.64%281,600
Feb 23, 20261.221.221.161.221.220.83%265,300
Feb 20, 20261.201.271.181.211.210.83%76,600
Feb 19, 20261.101.201.041.201.208.11%228,800
Feb 16, 20261.061.111.061.111.114.72%68,200
Feb 13, 20261.031.061.011.061.061.92%28,400
Feb 12, 20261.041.041.041.041.04-0.95%200
Feb 11, 20261.001.051.001.051.051.94%36,800
Feb 10, 20261.041.041.031.031.03-4.63%106,800
Feb 9, 20261.091.091.061.081.08-1.82%8,300
Feb 6, 20261.021.101.021.101.105.77%61,800
Feb 5, 20261.031.041.031.041.04-26,800
Feb 4, 20261.031.051.031.041.04-26,100
Feb 3, 20261.021.071.021.041.04-3.70%19,800
Jan 30, 20261.031.081.021.081.08-25,600
Jan 29, 20261.081.081.081.081.08-0.92%500
Jan 28, 20261.091.091.091.091.09-3,500
Jan 27, 20261.031.091.031.091.090.93%50,500
Jan 26, 20261.031.101.031.081.080.93%46,100
Jan 23, 20261.061.071.061.071.070.94%12,100
Jan 22, 20261.031.061.031.061.060.95%62,500
Jan 21, 20260.991.050.991.051.052.94%179,000
Jan 20, 20260.981.020.971.021.022.00%182,500
Jan 19, 20260.931.000.931.001.00-187,700
Jan 16, 20260.951.000.921.001.005.26%98,700
Jan 15, 20260.910.960.910.950.95-167,900
Jan 14, 20260.900.950.900.950.952.70%72,800
Jan 13, 20260.890.930.890.930.93-30,300
Jan 9, 20260.900.930.900.930.932.21%22,500
Jan 8, 20260.910.910.910.910.91-2.16%200
Jan 7, 20260.930.930.880.930.932.21%117,400
Jan 6, 20260.910.910.910.910.91-10,000
Jan 5, 20260.910.910.910.910.91-3,000
Jan 2, 20260.910.910.910.910.91-22,300
Dec 31, 20250.950.950.910.910.91-26,900
Dec 30, 20250.930.940.900.910.91-1,700
Dec 29, 20250.910.950.910.910.91-0.55%218,300
Dec 26, 20250.920.920.910.910.91-3.19%22,000
Dec 24, 20250.930.940.930.940.941.08%13,000
Dec 23, 20250.910.940.910.930.93-2.11%10,000
Dec 18, 20250.930.980.900.950.95-2.06%36,700
Dec 17, 20250.920.970.920.970.973.74%20,000
Dec 16, 20250.880.940.880.940.94-0.53%30,000
Dec 15, 20250.940.940.940.940.944.44%5,000
Dec 12, 20250.900.900.900.900.90-3.23%2,000
Dec 11, 20250.910.930.910.930.93-0.53%9,000
Dec 10, 20250.920.940.920.940.940.54%15,000
Dec 9, 20250.970.970.920.930.93-3.12%29,000
Dec 8, 20250.940.960.910.960.96-55,000
Dec 5, 20250.920.960.920.960.96-0.52%8,000
Dec 4, 20250.970.970.940.970.960.52%24,500
Dec 3, 20250.971.000.930.960.95-1.03%35,500
Dec 2, 20250.960.980.960.970.960.52%13,800
Dec 1, 20250.970.970.970.970.96-4,800
Nov 28, 20250.920.970.920.970.960.52%40,100
Nov 26, 20250.990.990.950.960.951.05%51,800
Nov 25, 20250.931.000.930.950.94-5.00%26,700
Nov 24, 20250.961.000.961.000.994.17%54,500
Nov 21, 20250.951.000.950.960.951.05%170,700
Nov 20, 20250.901.000.900.950.94-246,600
Nov 19, 20250.940.950.920.950.943.26%26,100
Nov 18, 20250.800.920.800.920.91-1.08%21,200
Nov 17, 20250.930.940.930.930.92-45,000
Nov 14, 20250.930.930.930.930.92-51,100
Nov 13, 20250.980.980.930.930.92-5.10%2,900
Nov 12, 20250.930.980.930.980.97-20,300
Nov 11, 20250.960.980.960.980.970.51%44,000
Nov 10, 20250.910.980.900.980.974.84%159,700
Nov 7, 20250.920.930.910.930.921.09%92,100
Nov 6, 20250.890.930.890.920.91-66,200
Nov 5, 20250.920.920.880.920.91-28,300
Nov 4, 20250.900.920.860.920.913.37%191,800
Nov 3, 20250.900.900.880.890.88-1.11%12,000
Oct 31, 20250.880.900.860.900.892.27%142,700
Oct 30, 20250.870.880.860.880.871.73%57,400
Oct 29, 20250.860.870.860.870.86-110,100
Oct 28, 20250.830.870.830.870.86-61,000
Oct 27, 20250.840.870.820.870.862.37%91,500
Oct 24, 20250.830.850.830.850.843.68%75,200
Oct 23, 20250.790.840.790.820.813.16%75,000
Oct 22, 20250.790.790.790.790.781.28%2,100
Oct 21, 20250.800.800.780.780.77-9.83%26,500
Oct 17, 20250.820.870.820.870.864.85%72,400
Oct 16, 20250.770.830.770.830.821.23%30,800
Oct 15, 20250.780.840.780.820.81-2.40%32,500
Oct 14, 20250.780.850.780.840.837.05%98,000
Oct 13, 20250.790.790.780.780.77-1.89%35,400
Oct 10, 20250.690.800.690.800.799.66%3,200
Oct 9, 20250.710.730.710.730.722.84%11,000
Oct 8, 20250.710.710.710.710.700.71%19,000
Oct 7, 20250.750.750.700.700.70-6.67%1,200