Collins Property Group Limited (JSE:CPP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,102.00
-48.00 (-4.17%)
At close: May 29, 2026
Collins Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,101.00 | 1,120.00 | 1,100.00 | 1,102.00 | 1,102.00 | -4.17% | 40,929 |
| May 28, 2026 | 1,148.00 | 1,150.00 | 1,122.00 | 1,150.00 | 1,150.00 | 2.50% | 4,013 |
| May 27, 2026 | 1,102.00 | 1,122.00 | 1,102.00 | 1,122.00 | 1,122.00 | 1.91% | 177 |
| May 26, 2026 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | - | 1,212 |
| May 25, 2026 | 1,120.00 | 1,120.00 | 1,100.00 | 1,101.00 | 1,101.00 | -1.78% | 33,056 |
| May 22, 2026 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | -4.19% | 59 |
| May 21, 2026 | 1,175.00 | 1,175.00 | 1,103.00 | 1,170.00 | 1,170.00 | -0.51% | 3,589 |
| May 20, 2026 | 1,175.00 | 1,176.00 | 1,112.00 | 1,176.00 | 1,176.00 | 2.26% | 9,526 |
| May 19, 2026 | 1,150.00 | 1,155.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 17,786 |
| May 18, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | - |
| May 15, 2026 | 1,076.00 | 1,150.00 | 1,076.00 | 1,150.00 | 1,150.00 | 6.88% | 3,951 |
| May 14, 2026 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | - |
| May 13, 2026 | 1,139.00 | 1,140.00 | 1,076.00 | 1,076.00 | 1,076.00 | -5.36% | 2,786 |
| May 12, 2026 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | - | - |
| May 11, 2026 | 1,134.00 | 1,150.00 | 1,066.00 | 1,137.00 | 1,137.00 | 0.26% | 6,210 |
| 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 |