Collins Property Group Limited (JSE:CPP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,099.00
+49.00 (4.67%)
Last updated: Mar 6, 2026, 10:35 AM SAST
Collins Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 1,100.00 | 1,100.00 | 1,012.00 | 1,012.00 | 1,012.00 | -8.00% | 1,313 |
| Feb 20, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Feb 19, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Feb 18, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Feb 17, 2026 | 1,099.00 | 1,100.00 | 1,099.00 | 1,100.00 | 1,100.00 | 0.09% | 10,000 |
| Feb 16, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | - | - |
| Feb 13, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 9.14% | 8,000 |
| Feb 12, 2026 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | - | - |
| Feb 11, 2026 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | - | - |
| Feb 10, 2026 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | -8.45% | 34 |
| Feb 9, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 5 |
| Feb 6, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 400 |
| Feb 5, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 4.76% | 300 |
| Feb 4, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 1,800 |
| Feb 3, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 46 |
| Feb 2, 2026 | 1,002.00 | 1,050.00 | 1,002.00 | 1,050.00 | 1,050.00 | 3.96% | 472 |
| Jan 30, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | - |
| Jan 29, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | - |
| Jan 28, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1.00% | 4,031 |
| Jan 27, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Jan 26, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Jan 23, 2026 | 1,050.00 | 1,050.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.96% | 33,300 |
| Jan 22, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | - |
| Jan 21, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.49% | 126 |
| Jan 20, 2026 | 1,020.00 | 1,020.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 5,000 |
| Jan 19, 2026 | 1,090.00 | 1,090.00 | 1,015.00 | 1,015.00 | 1,015.00 | -4.25% | 16,865 |
| Jan 16, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 2,009 |
| Jan 15, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | - |
| Jan 14, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 1,000 |
| Jan 13, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | - |
| Jan 12, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 909 |
| Jan 9, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | - |
| Jan 8, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | - |
| Jan 7, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 5.37% | 5 |
| Jan 6, 2026 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | - | - |
| Jan 5, 2026 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | - | - |
| Jan 2, 2026 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | - | - |
| Dec 31, 2025 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | - | - |
| Dec 30, 2025 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | - | - |
| Dec 29, 2025 | 1,079.00 | 1,079.00 | 1,006.00 | 1,006.00 | 1,006.00 | - | 1,513 |
| Dec 24, 2025 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | - | - |
| Dec 23, 2025 | 1,005.00 | 1,006.00 | 1,005.00 | 1,006.00 | 1,006.00 | 0.10% | 9,731 |
| Dec 22, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | - |
| Dec 19, 2025 | 1,020.00 | 1,020.00 | 1,005.00 | 1,005.00 | 1,005.00 | -2.99% | 3,260 |
| Dec 18, 2025 | 1,055.00 | 1,055.00 | 1,036.00 | 1,036.00 | 1,036.00 | 0.10% | 1,000 |
| Dec 17, 2025 | 1,050.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,035.00 | 2.68% | 1,517 |
| Dec 15, 2025 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | - | - |
| Dec 12, 2025 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | - | - |
| Dec 11, 2025 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | - | - |
| Dec 10, 2025 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 0.30% | - |
| Dec 9, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | - |
| Dec 8, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | - |
| Dec 5, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | - |
| Dec 4, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | 36 |
| Dec 3, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1.21% | 800 |
| Dec 2, 2025 | 993.00 | 993.00 | 993.00 | 993.00 | 993.00 | - | - |
| Dec 1, 2025 | 993.00 | 993.00 | 993.00 | 993.00 | 993.00 | -1.68% | 450 |
| Nov 28, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | - |
| Nov 27, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | - |
| Nov 26, 2025 | 1,025.00 | 1,025.00 | 992.00 | 1,010.00 | 1,010.00 | 1.81% | 6,749 |
| Nov 25, 2025 | 1,033.00 | 1,033.00 | 992.00 | 992.00 | 992.00 | -3.97% | 8,751 |
| Nov 24, 2025 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | - | - |
| Nov 21, 2025 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | -2.55% | 6,249 |
| Nov 20, 2025 | 1,090.00 | 1,090.00 | 1,060.00 | 1,060.00 | 1,060.00 | -3.64% | 10,023 |
| Nov 19, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Nov 18, 2025 | 1,048.00 | 1,048.00 | 1,048.00 | 1,100.00 | 1,048.00 | - | - |
| Nov 17, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,048.00 | 4.66% | 9 |
| Nov 14, 2025 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,001.32 | -3.13% | 4,188 |
| Nov 13, 2025 | 1,086.00 | 1,086.00 | 1,085.00 | 1,085.00 | 1,033.71 | - | 14,834 |
| Nov 12, 2025 | 1,033.71 | 1,033.71 | 1,033.71 | 1,085.00 | 1,033.71 | - | - |
| Nov 11, 2025 | 1,091.00 | 1,091.00 | 1,085.00 | 1,085.00 | 1,033.71 | -0.09% | 12,677 |
| Nov 10, 2025 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,034.66 | -5.24% | 53 |
| Nov 7, 2025 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,091.83 | 6.11% | 3,471 |
| Nov 6, 2025 | 1,028.95 | 1,028.95 | 1,028.95 | 1,080.00 | 1,028.95 | - | - |
| Nov 5, 2025 | 1,081.00 | 1,081.00 | 1,080.00 | 1,080.00 | 1,028.95 | - | 5,067 |
| Nov 4, 2025 | 1,028.95 | 1,028.95 | 1,028.95 | 1,080.00 | 1,028.95 | - | - |
| Nov 3, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,028.95 | 0.37% | 500 |
| Oct 31, 2025 | 1,074.00 | 1,076.00 | 1,074.00 | 1,076.00 | 1,025.13 | 2.48% | 70,632 |
| Oct 30, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,000.36 | 0.96% | 40 |
| Oct 29, 2025 | 990.84 | 990.84 | 990.84 | 1,040.00 | 990.84 | - | - |
| Oct 28, 2025 | 1,074.00 | 1,074.00 | 1,040.00 | 1,040.00 | 990.84 | - | 5,037 |
| Oct 27, 2025 | 990.84 | 990.84 | 990.84 | 1,040.00 | 990.84 | - | - |
| Oct 24, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 990.84 | - | 37 |
| Oct 23, 2025 | 990.84 | 990.84 | 990.84 | 1,040.00 | 990.84 | - | - |
| Oct 22, 2025 | 990.84 | 990.84 | 990.84 | 1,040.00 | 990.84 | - | - |
| Oct 21, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 990.84 | -0.95% | 1,750 |
| Oct 20, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,000.36 | -2.33% | 4,857 |
| Oct 17, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,024.18 | 2.09% | 8,817 |
| Oct 16, 2025 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,003.22 | 0.29% | 265 |
| Oct 15, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,000.36 | -2.33% | 5,047 |
| Oct 14, 2025 | 1,024.18 | 1,024.18 | 1,024.18 | 1,075.00 | 1,024.18 | - | - |
| Oct 13, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,024.18 | - | 1,451 |