Bursa Malaysia · 5166 · stock

Cyberjaya Education Group Berhad (5166) stock price history

Every Bursa Malaysia trading session of Cyberjaya Education Group Berhad from Jun 8, 2012 to Sep 28, 2026: 3,523 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5166 data, free keyYear by year table

5166 adjusted close, 2012 to 2026

5166Cyberjaya Education Group Berhad
MYR 1.49+109.8% over one year
2014201620182020202220242026
MYR 1.55
All time high, 2026
MYR 1.55
52 week high, MYR 0.6854 low
3,523
Daily sessions since 2012

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

5166 key facts

  • Cyberjaya Education Group Berhad (5166) closed at MYR 1.49 on Sep 28, 2026 on Bursa Malaysia.
  • 5166's all time high close is MYR 1.55, set on Jul 24, 2026; its all time low close is MYR 0.0018 on Mar 3, 2014.
  • 5166's 52 week range is MYR 0.6854 to MYR 1.55.
  • 5166 returned +109.8% over the year to Sep 28, 2026 and +1,775% over five years.
  • Over ten years 5166 returned +567%, +20.9% a year compounded.
  • 5166's deepest drawdown was -95.6% from Nov 19, 2015 to Mar 16, 2020.
  • DataCedar holds 3,523 daily sessions of 5166 history from Jun 8, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5166 price chart, 2012 to 2026

5166 adjusted close, Jun 8, 2012 to Sep 28, 2026MYR 0.0019MYR 0.0178MYR 0.1655MYR 1.5420122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5166 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.7%
3 months+10.4%
6 months+1.4%
Year to date+64.6%
1 year+109.8%
3 years+1,204%
5 years+1,775%
10 years+566.7%
Since Jun 8, 2012+26,587%
Compound annual growth, 14.3 years+47.8%

5166 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.55 on Jul 24, 2026
All time low close
MYR 0.0018 on Mar 3, 2014
52 week high
MYR 1.55 on Jul 24, 2026
52 week low
MYR 0.6854 on Oct 10, 2025
Deepest drawdown
-95.6% from Nov 19, 2015 to Mar 16, 2020, recovered Feb 2, 2024
Best single session
+1,720% on Nov 19, 2015
Worst single session
-50.0% on Mar 16, 2020
Volatility, 1 year annualised
37.2%
Sessions closing higher, 1 year
36%
Growth of 1 since 2012
267×
Best calendar year
2015, +8,126%
Worst calendar year
2018, -73%

5166 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jun 8, 2012; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.9050MYR 1.55MYR 0.8750MYR 1.49+64.6%17.1M183
2025MYR 0.7896MYR 1.01MYR 0.6854MYR 0.9050+11.1%10.2M244
2024MYR 0.1192MYR 1.09MYR 0.0944MYR 0.8145+556.0%86M247
2023MYR 0.0646MYR 0.1589MYR 0.0596MYR 0.1242+78.6%2.6B244
2022MYR 0.0546MYR 0.0894MYR 0.0447MYR 0.0695+27.3%411.7M243
2021MYR 0.0596MYR 0.1987MYR 0.0447MYR 0.0546-8.3%6B245
2020MYR 0.0596MYR 0.0894MYR 0.0149MYR 0.05960.0%836.3M247
2019MYR 0.0497MYR 0.1192MYR 0.0348MYR 0.0596+9.1%330.1M246
2018MYR 0.2036MYR 0.2682MYR 0.0447MYR 0.0546-73.2%447.6M244
2017MYR 0.1887MYR 0.2880MYR 0.1341MYR 0.2036+7.9%782.7M252
2016MYR 0.3476MYR 0.3476MYR 0.1788MYR 0.1887-45.7%54.2M250
2015MYR 0.0042MYR 0.4768MYR 0.0033MYR 0.3476+8,126%363.5M246
2014MYR 0.0022MYR 0.0053MYR 0.0018MYR 0.0042+90.3%1.7B247
2013MYR 0.0037MYR 0.0040MYR 0.0020MYR 0.0022-39.0%219.7M246
2012MYR 0.0058MYR 0.0058MYR 0.0035MYR 0.0036n/a39.6M139

5166 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.49-0.7%
August 2026MYR 1.50-0.7%
July 2026MYR 1.51+12.7%
June 2026MYR 1.34-7.6%
May 2026MYR 1.450.0%
April 2026MYR 1.45-1.4%
March 2026MYR 1.47+13.1%
February 2026MYR 1.30+20.4%
January 2026MYR 1.08+19.3%
December 2025MYR 0.9050-5.6%
November 2025MYR 0.9585+7.2%
October 2025MYR 0.8939+18.4%

About the 5166 data

Daily bars. 3,523 sessions from Jun 8, 2012 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 8, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5166/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5160 Homeritz Corporation Berhad
  • 5161 JCY International Berhad
  • 5162 VSTECS Berhad
  • 5163 Seremban Engineering Berhad
  • 5167 Turbo-Mech Berhad
  • 5168 Hartalega Holdings Berhad
  • 5169 Ho Hup Construction Company Berhad
  • 5171 Kimlun Corporation Berhad

Common questions

5166 share price history

Start with any symbol.

Start free