Collins Property Group Limited (JSE:CPP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,134.00
0.00 (0.00%)
At close: May 8, 2026
Collins Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | - | - |
| May 7, 2026 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | - | - |
| May 6, 2026 | 1,100.00 | 1,134.00 | 1,100.00 | 1,134.00 | 1,134.00 | - | 897 |
| May 5, 2026 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 3.09% | 55 |
| May 4, 2026 | 1,110.00 | 1,154.00 | 1,066.00 | 1,100.00 | 1,100.00 | -3.93% | 1,635 |
| Apr 30, 2026 | 1,144.00 | 1,145.00 | 1,144.00 | 1,145.00 | 1,145.00 | 3.15% | 3,430 |
| Apr 29, 2026 | 1,110.00 | 1,110.00 | 1,109.00 | 1,110.00 | 1,110.00 | 0.82% | 33,641 |
| Apr 28, 2026 | 1,106.00 | 1,110.00 | 1,101.00 | 1,101.00 | 1,101.00 | 0.09% | 22,500 |
| Apr 24, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 5.16% | 3,792 |
| Apr 23, 2026 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | -4.91% | 59 |
| Apr 22, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 50 |
| Apr 21, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 1,053 |
| Apr 20, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 1,180 |
| Apr 17, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Apr 16, 2026 | 1,100.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | - | 47,826 |
| Apr 15, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 27 |
| Apr 14, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.09% | 4,822 |
| Apr 13, 2026 | 1,094.00 | 1,099.00 | 1,094.00 | 1,099.00 | 1,099.00 | 0.46% | 22,802 |
| Apr 10, 2026 | 1,050.00 | 1,094.00 | 1,050.00 | 1,094.00 | 1,094.00 | 6.84% | 11,180 |
| Apr 9, 2026 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 0.29% | 1,377 |
| Apr 8, 2026 | 1,053.00 | 1,053.00 | 1,021.00 | 1,021.00 | 1,021.00 | -2.76% | 2,847 |
| Apr 7, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Apr 2, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2.34% | 5,234 |
| Apr 1, 2026 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | - | - |
| Mar 31, 2026 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.59% | 17 |
| Mar 30, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | - |
| Mar 27, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 60 |
| Mar 26, 2026 | 1,021.00 | 1,021.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.10% | 10,041 |
| Mar 25, 2026 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | - | 250 |
| Mar 24, 2026 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | - | - |
| Mar 23, 2026 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 0.39% | 488 |
| Mar 20, 2026 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | - | - |
| Mar 19, 2026 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | - | - |
| Mar 18, 2026 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | - | - |
| Mar 17, 2026 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | -3.14% | 27 |
| Mar 16, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Mar 13, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Mar 12, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.46% | 162 |
| Mar 11, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 4.67% | 910 |
| Mar 10, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.46% | 10,000 |
| Mar 9, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | - | - |
| Mar 6, 2026 | 1,051.00 | 1,099.00 | 1,051.00 | 1,099.00 | 1,099.00 | 4.67% | 6,002 |
| Mar 5, 2026 | 1,100.00 | 1,100.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.10% | 5,699 |
| Mar 4, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | - | - |
| Mar 3, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | - | 1 |
| Mar 2, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.10% | 421 |
| Feb 27, 2026 | 1,051.00 | 1,051.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.10% | 10,000 |
| Feb 26, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | - | 1,000 |
| Feb 25, 2026 | 1,100.00 | 1,100.00 | 1,051.00 | 1,051.00 | 1,051.00 | -4.45% | 6,418 |
| Feb 24, 2026 | 1,012.00 | 1,100.00 | 1,012.00 | 1,100.00 | 1,100.00 | 8.70% | 2,550 |