Collins Property Group Limited (JSE:CPP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,010.00
0.00 (0.00%)
At close: Nov 28, 2025
Collins Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | - |
| Nov 27, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | - |
| Nov 26, 2025 | 1,025.00 | 1,025.00 | 992.00 | 1,010.00 | 1,010.00 | 1.81% | 6,749 |
| Nov 25, 2025 | 1,033.00 | 1,033.00 | 992.00 | 992.00 | 992.00 | -3.97% | 8,751 |
| Nov 24, 2025 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | - | - |
| Nov 21, 2025 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | -2.55% | 6,249 |
| Nov 20, 2025 | 1,090.00 | 1,090.00 | 1,060.00 | 1,060.00 | 1,060.00 | -3.64% | 10,023 |
| Nov 19, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Nov 18, 2025 | 1,048.00 | 1,048.00 | 1,048.00 | 1,100.00 | 1,048.00 | - | - |
| Nov 17, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,048.00 | 4.66% | 9 |
| Nov 14, 2025 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,001.32 | -3.13% | 4,188 |
| Nov 13, 2025 | 1,086.00 | 1,086.00 | 1,085.00 | 1,085.00 | 1,033.71 | - | 14,834 |
| Nov 12, 2025 | 1,033.71 | 1,033.71 | 1,033.71 | 1,085.00 | 1,033.71 | - | - |
| Nov 11, 2025 | 1,091.00 | 1,091.00 | 1,085.00 | 1,085.00 | 1,033.71 | -0.09% | 12,677 |
| Nov 10, 2025 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,034.66 | -5.24% | 53 |
| Nov 7, 2025 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,091.83 | 6.11% | 3,471 |
| Nov 6, 2025 | 1,028.95 | 1,028.95 | 1,028.95 | 1,080.00 | 1,028.95 | - | - |
| Nov 5, 2025 | 1,081.00 | 1,081.00 | 1,080.00 | 1,080.00 | 1,028.95 | - | 5,067 |
| Nov 4, 2025 | 1,028.95 | 1,028.95 | 1,028.95 | 1,080.00 | 1,028.95 | - | - |
| Nov 3, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,028.95 | 0.37% | 500 |
| Oct 31, 2025 | 1,074.00 | 1,076.00 | 1,074.00 | 1,076.00 | 1,025.13 | 2.48% | 70,632 |
| Oct 30, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,000.36 | 0.96% | 40 |
| Oct 29, 2025 | 990.84 | 990.84 | 990.84 | 1,040.00 | 990.84 | - | - |
| Oct 28, 2025 | 1,074.00 | 1,074.00 | 1,040.00 | 1,040.00 | 990.84 | - | 5,037 |
| Oct 27, 2025 | 990.84 | 990.84 | 990.84 | 1,040.00 | 990.84 | - | - |
| Oct 24, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 990.84 | - | 37 |
| Oct 23, 2025 | 990.84 | 990.84 | 990.84 | 1,040.00 | 990.84 | - | - |
| Oct 22, 2025 | 990.84 | 990.84 | 990.84 | 1,040.00 | 990.84 | - | - |
| Oct 21, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 990.84 | -0.95% | 1,750 |
| Oct 20, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,000.36 | -2.33% | 4,857 |
| Oct 17, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,024.18 | 2.09% | 8,817 |
| Oct 16, 2025 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,003.22 | 0.29% | 265 |
| Oct 15, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,000.36 | -2.33% | 5,047 |
| Oct 14, 2025 | 1,024.18 | 1,024.18 | 1,024.18 | 1,075.00 | 1,024.18 | - | - |
| Oct 13, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,024.18 | - | 1,451 |
| Oct 10, 2025 | 1,024.18 | 1,024.18 | 1,024.18 | 1,075.00 | 1,024.18 | - | - |
| Oct 9, 2025 | 1,050.00 | 1,075.00 | 1,050.00 | 1,075.00 | 1,024.18 | 2.38% | 34,576 |
| Oct 8, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,000.36 | 0.48% | 15 |
| Oct 7, 2025 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 995.60 | -0.48% | 101 |
| Oct 6, 2025 | 1,075.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,000.36 | -2.33% | 10,135 |
| Oct 3, 2025 | 1,024.18 | 1,024.18 | 1,024.18 | 1,075.00 | 1,024.18 | - | - |
| Oct 2, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,024.18 | 2.38% | 1,165 |
| Oct 1, 2025 | 1,067.00 | 1,067.00 | 1,050.00 | 1,050.00 | 1,000.36 | -2.87% | 5,764 |
| Sep 30, 2025 | 1,029.90 | 1,029.90 | 1,029.90 | 1,081.00 | 1,029.90 | - | - |
| Sep 29, 2025 | 1,029.90 | 1,029.90 | 1,029.90 | 1,081.00 | 1,029.90 | - | - |
| Sep 26, 2025 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,029.90 | 1.22% | 64 |
| Sep 25, 2025 | 1,017.51 | 1,017.51 | 1,017.51 | 1,068.00 | 1,017.51 | - | - |
| Sep 23, 2025 | 1,017.51 | 1,017.51 | 1,017.51 | 1,068.00 | 1,017.51 | - | - |
| Sep 22, 2025 | 1,017.51 | 1,017.51 | 1,017.51 | 1,068.00 | 1,017.51 | - | - |
| Sep 19, 2025 | 1,110.00 | 1,110.00 | 1,065.00 | 1,068.00 | 1,017.51 | 0.19% | 12,651 |