Collins Property Group Limited (JSE:CPP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,146.00
0.00 (0.00%)
At close: Jul 31, 2025, 5:00 PM SAST
Collins Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | - | - |
| Jul 30, 2025 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | - | - |
| Jul 29, 2025 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | - | - |
| Jul 28, 2025 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | - | - |
| Jul 25, 2025 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | - | - |
| Jul 24, 2025 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | - | - |
| Jul 23, 2025 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | - | - |
| Jul 22, 2025 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 9.14% | 113 |
| Jul 21, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Jul 18, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 500 |
| Jul 17, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Jul 16, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Jul 15, 2025 | 1,047.00 | 1,050.00 | 1,046.00 | 1,050.00 | 1,050.00 | 0.29% | 10,238 |
| Jul 14, 2025 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | -0.29% | 5 |
| Jul 11, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Jul 10, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Jul 9, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Jul 8, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Jul 7, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.29% | 750 |
| Jul 4, 2025 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | - | - |
| Jul 3, 2025 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | - | - |
| Jul 2, 2025 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | - | - |
| Jul 1, 2025 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | - | 1,200 |
| Jun 30, 2025 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | - | - |
| Jun 27, 2025 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | - | - |
| Jun 26, 2025 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | - | 4,221 |
| Jun 25, 2025 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | - | - |
| Jun 24, 2025 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | - | - |
| Jun 23, 2025 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | - | 1,024 |
| Jun 20, 2025 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | -0.29% | 956 |
| Jun 19, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3.86% | 1,000 |
| Jun 18, 2025 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | - | - |
| Jun 17, 2025 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | - | - |
| Jun 13, 2025 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 0.40% | 62 |
| Jun 12, 2025 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | - | - |
| Jun 11, 2025 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | -4.10% | 63 |
| Jun 10, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 161 |
| Jun 9, 2025 | 1,008.00 | 1,050.00 | 1,008.00 | 1,050.00 | 1,050.00 | 4.37% | 5,950 |
| Jun 6, 2025 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | - | - |
| Jun 5, 2025 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | - | - |
| Jun 4, 2025 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | -4.19% | 50 |
| Jun 3, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,000.00 | - | 16,343 |
| Jun 2, 2025 | 1,039.00 | 1,050.00 | 1,039.00 | 1,050.00 | 1,000.00 | 0.96% | 9,252 |
| May 30, 2025 | 1,038.00 | 1,040.00 | 1,006.00 | 1,040.00 | 990.48 | 0.10% | 6,510 |
| May 29, 2025 | 1,020.00 | 1,039.00 | 1,020.00 | 1,039.00 | 989.52 | 0.10% | 1,158 |
| May 28, 2025 | 988.57 | 988.57 | 988.57 | 1,038.00 | 988.57 | - | - |
| May 27, 2025 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 988.57 | 3.49% | 20 |
| May 26, 2025 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 955.24 | -1.18% | 70 |
| May 23, 2025 | 966.67 | 966.67 | 966.67 | 1,015.00 | 966.67 | - | - |
| May 22, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,015.00 | 966.67 | -2.40% | 25,729 |