Collins Property Group Limited (JSE:CPP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,080.00
+5.00 (0.47%)
At close: Sep 14, 2026
Collins Property Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 1,101.00 | 1,101.00 | 1,101.00 | 1,111.00 | 1,111.00 | 1.00% | 26 |
| Aug 25, 2026 | 1,140.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 103 |
| Aug 24, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Aug 21, 2026 | 1,101.00 | 1,101.00 | 1,100.00 | 1,100.00 | 1,100.00 | -3.51% | 1,025 |
| Aug 20, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | - |
| Aug 19, 2026 | 1,139.00 | 1,140.00 | 1,139.00 | 1,140.00 | 1,140.00 | 0.09% | 300 |
| Aug 18, 2026 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 3.45% | 132 |
| Aug 17, 2026 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | -3.34% | 10 |
| Aug 14, 2026 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 4.50% | 10 |
| Aug 13, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 2.25% | 1,373 |
| Aug 12, 2026 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | - | - |
| Aug 11, 2026 | 1,118.00 | 1,118.00 | 1,066.00 | 1,066.00 | 1,066.00 | -4.74% | 232 |
| Aug 7, 2026 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | - | - |
| Aug 6, 2026 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | - | - |
| Aug 5, 2026 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.09% | 1,529 |
| Aug 4, 2026 | 1,065.00 | 1,120.00 | 1,065.00 | 1,120.00 | 1,120.00 | 4.58% | 407 |
| Aug 3, 2026 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 0.75% | 35,183 |
| Jul 31, 2026 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | - | - |
| 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 | - | - |