Collins Property Group Limited (JSE:CPP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,146.00
+66.00 (6.11%)
Last updated: Nov 7, 2025, 4:43 PM SAST
Collins Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 6.11% | 3,471 |
| Nov 6, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| Nov 5, 2025 | 1,081.00 | 1,081.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 5,067 |
| Nov 4, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| Nov 3, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.37% | 500 |
| Oct 31, 2025 | 1,074.00 | 1,076.00 | 1,074.00 | 1,076.00 | 1,076.00 | 2.48% | 70,632 |
| Oct 30, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.96% | 40 |
| Oct 29, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | - |
| Oct 28, 2025 | 1,074.00 | 1,074.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | 5,037 |
| Oct 27, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | - |
| Oct 24, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | 37 |
| Oct 23, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | - |
| Oct 22, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | - |
| Oct 21, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 1,750 |
| Oct 20, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.33% | 4,857 |
| Oct 17, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 2.09% | 8,817 |
| Oct 16, 2025 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.29% | 265 |
| Oct 15, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.33% | 5,047 |
| Oct 14, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - | - |
| Oct 13, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - | 1,451 |
| Oct 10, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - | - |
| Oct 9, 2025 | 1,050.00 | 1,075.00 | 1,050.00 | 1,075.00 | 1,075.00 | 2.38% | 34,576 |
| Oct 8, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.48% | 15 |
| Oct 7, 2025 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 101 |
| Oct 6, 2025 | 1,075.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.33% | 10,135 |
| Oct 3, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - | - |
| Oct 2, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 2.38% | 1,165 |
| Oct 1, 2025 | 1,067.00 | 1,067.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.87% | 5,764 |
| Sep 30, 2025 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | - | - |
| Sep 29, 2025 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | - | - |
| Sep 26, 2025 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1.22% | 64 |
| Sep 25, 2025 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | - | - |
| Sep 23, 2025 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | - | - |
| Sep 22, 2025 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | - | - |
| Sep 19, 2025 | 1,110.00 | 1,110.00 | 1,065.00 | 1,068.00 | 1,068.00 | 0.19% | 12,651 |
| Sep 18, 2025 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | - | - |
| Sep 17, 2025 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | - | - |
| Sep 16, 2025 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | - | - |
| Sep 15, 2025 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | -3.96% | 114 |
| Sep 12, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | - |
| Sep 11, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | - |
| Sep 10, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 4.13% | 50 |
| Sep 9, 2025 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | - | - |
| Sep 8, 2025 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | -1.30% | 2 |
| Sep 5, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.37% | - |
| Sep 4, 2025 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | - |
| Sep 3, 2025 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | - |
| Sep 2, 2025 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.46% | 12 |
| Sep 1, 2025 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1.41% | - |
| Aug 29, 2025 | 1,075.00 | 1,075.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.09% | 38,990 |