Collins Property Group Limited (JSE:CPP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,101.00
+1.00 (0.09%)
At close: Apr 28, 2026
Collins Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Mar 13, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Mar 12, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.46% | 162 |
| Mar 11, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 4.67% | 910 |
| Mar 10, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.46% | 10,000 |
| Mar 9, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | - | - |
| Mar 6, 2026 | 1,051.00 | 1,099.00 | 1,051.00 | 1,099.00 | 1,099.00 | 4.67% | 6,002 |
| 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 |