Skip to main content
Collins Property Group Limited (JSE:CPP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
1,005.00
+12.00 (1.21%)
Last updated: Dec 3, 2025, 3:12 PM SAST

Collins Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,005.001,005.001,005.001,005.001,005.00--
Dec 4, 20251,005.001,005.001,005.001,005.001,005.00-36
Dec 3, 20251,005.001,005.001,005.001,005.001,005.001.21%800
Dec 2, 2025993.00993.00993.00993.00993.00--
Dec 1, 2025993.00993.00993.00993.00993.00-1.68%450
Nov 28, 20251,010.001,010.001,010.001,010.001,010.00--
Nov 27, 20251,010.001,010.001,010.001,010.001,010.00--
Nov 26, 20251,025.001,025.00992.001,010.001,010.001.81%6,749
Nov 25, 20251,033.001,033.00992.00992.00992.00-3.97%8,751
Nov 24, 20251,033.001,033.001,033.001,033.001,033.00--
Nov 21, 20251,033.001,033.001,033.001,033.001,033.00-2.55%6,249
Nov 20, 20251,090.001,090.001,060.001,060.001,060.00-3.64%10,023
Nov 19, 20251,100.001,100.001,100.001,100.001,100.00--
Nov 18, 20251,048.001,048.001,048.001,100.001,048.00--
Nov 17, 20251,100.001,100.001,100.001,100.001,048.004.66%9
Nov 14, 20251,051.001,051.001,051.001,051.001,001.32-3.13%4,188
Nov 13, 20251,086.001,086.001,085.001,085.001,033.71-14,834
Nov 12, 20251,033.711,033.711,033.711,085.001,033.71--
Nov 11, 20251,091.001,091.001,085.001,085.001,033.71-0.09%12,677
Nov 10, 20251,086.001,086.001,086.001,086.001,034.66-5.24%53
Nov 7, 20251,146.001,146.001,146.001,146.001,091.836.11%3,471
Nov 6, 20251,028.951,028.951,028.951,080.001,028.95--
Nov 5, 20251,081.001,081.001,080.001,080.001,028.95-5,067
Nov 4, 20251,028.951,028.951,028.951,080.001,028.95--
Nov 3, 20251,080.001,080.001,080.001,080.001,028.950.37%500
Oct 31, 20251,074.001,076.001,074.001,076.001,025.132.48%70,632
Oct 30, 20251,050.001,050.001,050.001,050.001,000.360.96%40
Oct 29, 2025990.84990.84990.841,040.00990.84--
Oct 28, 20251,074.001,074.001,040.001,040.00990.84-5,037
Oct 27, 2025990.84990.84990.841,040.00990.84--
Oct 24, 20251,040.001,040.001,040.001,040.00990.84-37
Oct 23, 2025990.84990.84990.841,040.00990.84--
Oct 22, 2025990.84990.84990.841,040.00990.84--
Oct 21, 20251,040.001,040.001,040.001,040.00990.84-0.95%1,750
Oct 20, 20251,050.001,050.001,050.001,050.001,000.36-2.33%4,857
Oct 17, 20251,075.001,075.001,075.001,075.001,024.182.09%8,817
Oct 16, 20251,053.001,053.001,053.001,053.001,003.220.29%265
Oct 15, 20251,050.001,050.001,050.001,050.001,000.36-2.33%5,047
Oct 14, 20251,024.181,024.181,024.181,075.001,024.18--
Oct 13, 20251,075.001,075.001,075.001,075.001,024.18-1,451
Oct 10, 20251,024.181,024.181,024.181,075.001,024.18--
Oct 9, 20251,050.001,075.001,050.001,075.001,024.182.38%34,576
Oct 8, 20251,050.001,050.001,050.001,050.001,000.360.48%15
Oct 7, 20251,045.001,045.001,045.001,045.00995.60-0.48%101
Oct 6, 20251,075.001,075.001,050.001,050.001,000.36-2.33%10,135
Oct 3, 20251,024.181,024.181,024.181,075.001,024.18--
Oct 2, 20251,075.001,075.001,075.001,075.001,024.182.38%1,165
Oct 1, 20251,067.001,067.001,050.001,050.001,000.36-2.87%5,764
Sep 30, 20251,029.901,029.901,029.901,081.001,029.90--
Sep 29, 20251,029.901,029.901,029.901,081.001,029.90--
Sep 26, 20251,081.001,081.001,081.001,081.001,029.901.22%64
Sep 25, 20251,017.511,017.511,017.511,068.001,017.51--
Sep 23, 20251,017.511,017.511,017.511,068.001,017.51--
Sep 22, 20251,017.511,017.511,017.511,068.001,017.51--
Sep 19, 20251,110.001,110.001,065.001,068.001,017.510.19%12,651
Sep 18, 20251,015.611,015.611,015.611,066.001,015.61--
Sep 17, 20251,015.611,015.611,015.611,066.001,015.61--
Sep 16, 20251,015.611,015.611,015.611,066.001,015.61--
Sep 15, 20251,066.001,066.001,066.001,066.001,015.61-3.96%114
Sep 12, 20251,057.531,057.531,057.531,110.001,057.53--
Sep 11, 20251,057.531,057.531,057.531,110.001,057.53--
Sep 10, 20251,110.001,110.001,110.001,110.001,057.534.13%50
Sep 9, 20251,015.611,015.611,015.611,066.001,015.61--
Sep 8, 20251,066.001,066.001,066.001,066.001,015.61-1.30%2
Sep 5, 20251,028.951,028.951,028.951,080.001,028.950.37%-
Sep 4, 20251,025.141,025.141,025.141,076.001,025.13--
Sep 3, 20251,025.141,025.141,025.141,076.001,025.13--
Sep 2, 20251,076.001,076.001,076.001,076.001,025.13-0.46%12
Sep 1, 20251,029.901,029.901,029.901,081.001,029.901.41%-
Aug 29, 20251,075.001,075.001,066.001,066.001,015.610.09%38,990
Aug 28, 20251,090.001,090.001,065.001,065.001,014.651.43%3,894
Aug 27, 20251,050.001,050.001,050.001,050.001,000.364.79%2,927
Aug 26, 20251,061.001,061.001,002.001,002.00954.63-8.74%10,139
Aug 25, 20251,097.001,098.001,097.001,098.001,046.09-0.09%37,326
Aug 22, 20251,047.051,047.051,047.051,099.001,047.05--
Aug 21, 20251,060.001,099.001,060.001,099.001,047.054.17%12,913
Aug 20, 20251,055.001,055.001,055.001,055.001,005.13-4.09%2,505
Aug 19, 20251,048.001,048.001,048.001,100.001,048.00--
Aug 18, 20251,048.001,048.001,048.001,100.001,048.00--
Aug 15, 20251,055.001,100.001,051.001,100.001,048.004.76%1,150
Aug 14, 20251,000.361,000.361,000.361,050.001,000.36--
Aug 13, 20251,050.001,050.001,050.001,050.001,000.36-0.10%3,000
Aug 12, 20251,051.001,051.001,051.001,051.001,001.32-5.23%2,500
Aug 11, 20251,050.001,109.001,050.001,109.001,056.57-3.23%2,830
Aug 8, 20251,091.831,091.831,091.831,146.001,091.83--
Aug 7, 20251,091.831,091.831,091.831,146.001,091.83--
Aug 6, 20251,091.831,091.831,091.831,146.001,091.83--
Aug 5, 20251,091.831,091.831,091.831,146.001,091.83--
Aug 4, 20251,091.831,091.831,091.831,146.001,091.83--
Aug 1, 20251,091.831,091.831,091.831,146.001,091.83--
Jul 31, 20251,091.831,091.831,091.831,146.001,091.83--
Jul 30, 20251,091.831,091.831,091.831,146.001,091.83--
Jul 29, 20251,091.831,091.831,091.831,146.001,091.83--
Jul 28, 20251,091.831,091.831,091.831,146.001,091.83--
Jul 25, 20251,091.831,091.831,091.831,146.001,091.83--
Jul 24, 20251,091.831,091.831,091.831,146.001,091.83--
Jul 23, 20251,091.831,091.831,091.831,146.001,091.83--
Jul 22, 20251,146.001,146.001,146.001,146.001,091.839.14%113
Jul 21, 20251,000.361,000.361,000.361,050.001,000.36--
Jul 18, 20251,050.001,050.001,050.001,050.001,000.36-500