Cyberjaya Education Group Bhd(MY:5166)
1.470.00 (0.00%)
MY:5166
Cyberjaya Education Group Bhd historical prices
1.47
At close:0.00 (0.00%)
Cyberjaya Education Group Bhd (5166) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | 0.00% | 8,500 | 0.23 |
| Nov 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.00% | 3,000 | 0.08 |
| Nov 09, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 0.00% | 31,800 | 0.84 |
| Nov 05, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.00% | 3,000 | 0.08 |
| Nov 04, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | 0.00% | 30,000 | 0.79 |
| Nov 03, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.00% | 3,000 | 0.08 |
| Nov 02, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | 0.00% | 22,000 | 0.56 |
| Oct 30, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 9,000 | 0.23 |
| Oct 29, 2026 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | 0.00% | 50,900 | 1.30 |
| Oct 28, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | 0.00% | 25,000 | 0.64 |
| Oct 27, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.00% | 7,000 | 0.18 |
| Oct 26, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | +0.68% | 44,000 | 1.12 |
| Oct 23, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | 0.00% | 22,100 | 0.56 |
| Oct 22, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | 0.00% | 16,000 | 0.40 |
| Oct 21, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 9,000 | 0.21 |
| Oct 20, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | 0.00% | 25,800 | 0.55 |
| Oct 19, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | 0.00% | 21,000 | 0.44 |
| Oct 16, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | 0.00% | 9,000 | 0.19 |
| Oct 15, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | 0.00% | 10,600 | 0.21 |
| Oct 14, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | 0.00% | 14,000 | 0.26 |
| Oct 13, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 30,000 | 0.55 |
| Oct 12, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | +0.68% | 18,800 | 0.34 |
| Oct 09, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 15,000 | 0.26 |
| Oct 08, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.00% | 6,100 | 0.10 |
| Oct 07, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 0.00% | 13,500 | 0.22 |
| Oct 06, 2026 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | 0.00% | 29,800 | 0.47 |
| Oct 05, 2026 | 1.49 | 1.49 | 1.43 | 1.49 | 1.49 | +0.68% | 193,900 | 3.04 |
| Oct 02, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 17,700 | 0.28 |
| Oct 01, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.00% | 49,900 | 0.79 |
| Sep 30, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.00% | 6,000 | 0.09 |
| Sep 29, 2026 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | 0.00% | 40,000 | 0.62 |
| Sep 28, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 26,000 | 0.40 |
| Sep 25, 2026 | 1.49 | 1.50 | 1.45 | 1.50 | 1.50 | +0.67% | 27,000 | 0.41 |
| Sep 24, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 22,700 | 0.35 |
| Sep 23, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 0.00% | 19,700 | 0.30 |
| Sep 22, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | +0.67% | 34,000 | 0.51 |
| Sep 21, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 0.00% | 54,000 | 0.82 |
| Sep 18, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 0.00% | 41,100 | 0.63 |
| Sep 17, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 0.00% | 17,000 | 0.25 |
| Sep 16, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -1.32% | 428,800 | 6.97 |
| Sep 14, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | +1.34% | 93,100 | 1.55 |
| Sep 11, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 45,600 | 0.69 |
| Sep 10, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 0.00% | 122,000 | 1.90 |
| Sep 09, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 0.00% | 129,800 | 2.02 |
| Sep 08, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 45,500 | 0.70 |
| Sep 07, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.00% | 44,100 | 0.67 |
| Sep 04, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | +0.67% | 83,200 | 1.27 |
| Sep 03, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 0.00% | 45,800 | 0.66 |
