Collins Property Group Limited (JSE:CPP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,075.00
+22.00 (2.09%)
At close: Oct 17, 2025
Collins Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 1,090.00 | 1,090.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1.43% | 3,894 |
| Aug 27, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 4.79% | 2,927 |
| Aug 26, 2025 | 1,061.00 | 1,061.00 | 1,002.00 | 1,002.00 | 1,002.00 | -8.74% | 10,139 |
| Aug 25, 2025 | 1,097.00 | 1,098.00 | 1,097.00 | 1,098.00 | 1,098.00 | -0.09% | 37,326 |
| Aug 22, 2025 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | - | - |
| Aug 21, 2025 | 1,060.00 | 1,099.00 | 1,060.00 | 1,099.00 | 1,099.00 | 4.17% | 12,913 |
| Aug 20, 2025 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | -4.09% | 2,505 |
| Aug 19, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Aug 18, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Aug 15, 2025 | 1,055.00 | 1,100.00 | 1,051.00 | 1,100.00 | 1,100.00 | 4.76% | 1,150 |
| Aug 14, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Aug 13, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.10% | 3,000 |
| Aug 12, 2025 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | -5.23% | 2,500 |
| Aug 11, 2025 | 1,050.00 | 1,109.00 | 1,050.00 | 1,109.00 | 1,109.00 | -3.23% | 2,830 |
| Aug 8, 2025 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | - | - |