Collins Property Group Limited (JSE:CPP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,063.00
-77.00 (-6.75%)
At close: Jul 30, 2026
Collins Property Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,101.00 | 1,101.00 | 1,063.00 | 1,063.00 | 1,063.00 | -6.75% | 11,343 |
| Jul 29, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | - |
| Jul 28, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 7.34% | 122 |
| Jul 27, 2026 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | - | - |
| Jul 24, 2026 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | - | - |
| Jul 23, 2026 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | - | - |
| Jul 22, 2026 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | - | - |
| Jul 21, 2026 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.09% | 4,649 |
| Jul 20, 2026 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | - | 7,750 |
| Jul 17, 2026 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | - | - |
| Jul 16, 2026 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | - | - |
| Jul 15, 2026 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | - | - |
| Jul 14, 2026 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | -3.55% | 76 |
| Jul 13, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Jul 10, 2026 | 1,061.00 | 1,100.00 | 1,061.00 | 1,100.00 | 1,100.00 | 4.66% | 2,273 |
| Jul 9, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | - | - |
| Jul 8, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | - | - |
| Jul 7, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | -4.02% | 15,318 |
| Jul 6, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | - | - |
| Jul 3, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 3.30% | 22,082 |
| Jul 2, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | - |
| Jul 1, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | - |
| Jun 30, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.38% | 416 |
| Jun 29, 2026 | 1,081.00 | 1,081.00 | 1,056.00 | 1,056.00 | 1,056.00 | -1.86% | 25,089 |
| Jun 26, 2026 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | - |
| Jun 25, 2026 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | - |
| Jun 24, 2026 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | - |
| Jun 23, 2026 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.09% | 718 |
| Jun 22, 2026 | 1,134.00 | 1,135.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.09% | 10,787 |
| Jun 19, 2026 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | - |
| Jun 18, 2026 | 1,080.00 | 1,080.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | 3,625 |
| Jun 17, 2026 | 1,085.00 | 1,085.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.46% | 5,825 |
| Jun 15, 2026 | 1,080.00 | 1,081.00 | 1,080.00 | 1,081.00 | 1,081.00 | 2.56% | 1,570 |
| Jun 12, 2026 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | - | - |
| Jun 11, 2026 | 1,135.00 | 1,135.00 | 1,054.00 | 1,054.00 | 1,054.00 | -7.05% | 4,812 |
| Jun 10, 2026 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | - | - |
| Jun 9, 2026 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 5.10% | 561 |
| Jun 8, 2026 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | - | - |
| Jun 5, 2026 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | - | - |
| Jun 4, 2026 | 1,110.00 | 1,110.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0.65% | 1,265 |
| Jun 3, 2026 | 1,125.00 | 1,125.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1.13% | 105,000 |
| Jun 2, 2026 | 1,120.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,060.00 | 0.45% | 1,507 |
| Jun 1, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,055.29 | 1.63% | 2,220 |
| May 29, 2026 | 1,101.00 | 1,120.00 | 1,100.00 | 1,102.00 | 1,038.33 | -4.17% | 40,929 |
| May 28, 2026 | 1,148.00 | 1,150.00 | 1,122.00 | 1,150.00 | 1,083.56 | 2.50% | 4,013 |
| May 27, 2026 | 1,102.00 | 1,122.00 | 1,102.00 | 1,122.00 | 1,057.17 | 1.91% | 177 |
| May 26, 2026 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,037.39 | - | 1,212 |
| May 25, 2026 | 1,120.00 | 1,120.00 | 1,100.00 | 1,101.00 | 1,037.39 | -1.78% | 33,056 |
| May 22, 2026 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,056.23 | -4.19% | 59 |
| May 21, 2026 | 1,175.00 | 1,175.00 | 1,103.00 | 1,170.00 | 1,102.40 | -0.51% | 3,589 |