Collins Property Group Limited (JSE:CPP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,125.00
-125.00 (-10.00%)
Nov 6, 2026, 9:00 AM SAST
Collins Property Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | -10.00% | 76 |
| Nov 5, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.08% | 1,600 |
| Nov 3, 2026 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | - | 15 |
| Nov 2, 2026 | 1,165.00 | 1,249.00 | 1,165.00 | 1,249.00 | 1,249.00 | 7.21% | 7,888 |
| Oct 30, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.09% | 1,500 |
| Oct 29, 2026 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | - | - |
| Oct 28, 2026 | 1,164.00 | 1,165.00 | 1,164.00 | 1,164.00 | 1,164.00 | - | 8,545 |
| Oct 27, 2026 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | -0.09% | 1,041 |
| Oct 26, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 9.08% | 3 |
| Oct 23, 2026 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | - | - |
| Oct 22, 2026 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | - | 580 |
| Oct 21, 2026 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | -8.09% | 1,200 |
| Oct 20, 2026 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 8.80% | 33 |
| Oct 19, 2026 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | - | - |
| Oct 16, 2026 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | - | - |
| Oct 15, 2026 | 1,069.00 | 1,069.00 | 1,068.00 | 1,068.00 | 1,068.00 | -0.09% | 4,035 |
| Oct 14, 2026 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | - | - |
| Oct 13, 2026 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | - | 35 |
| Oct 12, 2026 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | -0.19% | 239 |
| Oct 9, 2026 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | - | - |
| Oct 8, 2026 | 1,069.00 | 1,095.00 | 1,069.00 | 1,071.00 | 1,071.00 | 0.19% | 337 |
| Oct 7, 2026 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | - | - |
| Oct 6, 2026 | 1,150.00 | 1,150.00 | 1,069.00 | 1,069.00 | 1,069.00 | -0.19% | 955 |
| Oct 5, 2026 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | - | - |
| Oct 2, 2026 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | - | - |
| Oct 1, 2026 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | - | - |
| Sep 30, 2026 | 1,096.00 | 1,096.00 | 1,068.00 | 1,071.00 | 1,071.00 | -6.79% | 343 |
| Sep 29, 2026 | 1,150.00 | 1,150.00 | 1,149.00 | 1,149.00 | 1,149.00 | 7.69% | 115 |
| Sep 28, 2026 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | -1.30% | 343 |
| Sep 25, 2026 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | - | - |
| Sep 23, 2026 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.46% | 6,000 |
| Sep 22, 2026 | 1,085.00 | 1,086.00 | 1,080.00 | 1,086.00 | 1,086.00 | 1.59% | 13,551 |
| Sep 21, 2026 | 1,149.00 | 1,149.00 | 1,069.00 | 1,069.00 | 1,069.00 | -1.02% | 446 |
| Sep 18, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| Sep 17, 2026 | 1,071.00 | 1,080.00 | 1,071.00 | 1,080.00 | 1,080.00 | - | 154,251 |
| Sep 16, 2026 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 1.31% | 195,132 |
| Sep 15, 2026 | 1,080.00 | 1,080.00 | 1,066.00 | 1,066.00 | 1,066.00 | -1.30% | 90,131 |
| Sep 14, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.47% | 10,000 |
| Sep 11, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - | - |
| Sep 10, 2026 | 1,090.00 | 1,090.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.46% | 4,921 |
| Sep 9, 2026 | 1,079.00 | 1,080.00 | 1,076.00 | 1,080.00 | 1,080.00 | 0.37% | 190,173 |
| Sep 8, 2026 | 1,139.00 | 1,139.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.09% | 1,166 |
| Sep 7, 2026 | 1,076.00 | 1,076.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.09% | 19,767 |
| Sep 4, 2026 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | -5.53% | 20 |
| Sep 3, 2026 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | - | - |
| Sep 2, 2026 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | - | - |
| Sep 1, 2026 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 3.45% | 35 |
| Aug 31, 2026 | 1,139.00 | 1,139.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.09% | 250 |
| Aug 28, 2026 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | - | 36 |
| Aug 27, 2026 | 1,129.00 | 1,129.00 | 1,129.00 | 1,102.00 | 1,102.00 | -0.81% | 50 |