Collins Property Group Limited CPP
JSE · South Africa · Finance
ZAc 1,068.00-3.00 (-0.28%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ZAc 1,071.00 | -6.79% | ZAc 1,096.00 | ZAc 1,096.00 | ZAc 1,068.00 | 343 |
| 2026-09-29 | ZAc 1,149.00 | +7.69% | ZAc 1,150.00 | ZAc 1,149.00 | ZAc 1,149.00 | 115 |
| 2026-09-28 | ZAc 1,067.00 | -1.30% | ZAc 1,067.00 | ZAc 1,067.00 | ZAc 1,067.00 | 343 |
| 2026-09-25 | ZAc 1,081.00 | 0.00% | ZAc 1,081.00 | ZAc 1,081.00 | ZAc 1,081.00 | 0 |
| 2026-09-23 | ZAc 1,081.00 | -0.46% | ZAc 1,081.00 | ZAc 1,081.00 | ZAc 1,081.00 | 6.00K |
| 2026-09-22 | ZAc 1,086.00 | +1.59% | ZAc 1,085.00 | ZAc 1,086.00 | ZAc 1,080.00 | 13.55K |
| 2026-09-21 | ZAc 1,069.00 | -1.02% | ZAc 1,149.00 | ZAc 1,149.00 | ZAc 1,069.00 | 446 |
| 2026-09-18 | ZAc 1,080.00 | 0.00% | ZAc 1,080.00 | ZAc 1,080.00 | ZAc 1,080.00 | 0 |
| 2026-09-17 | ZAc 1,080.00 | 0.00% | ZAc 1,071.00 | ZAc 1,080.00 | ZAc 1,071.00 | 154.25K |
| 2026-09-16 | ZAc 1,080.00 | +1.31% | ZAc 1,080.00 | ZAc 1,080.00 | ZAc 1,070.00 | 195.13K |
| 2026-09-15 | ZAc 1,066.00 | -1.30% | ZAc 1,080.00 | ZAc 1,080.00 | ZAc 1,066.00 | 90.13K |
| 2026-09-14 | ZAc 1,080.00 | +0.47% | ZAc 1,080.00 | ZAc 1,080.00 | ZAc 1,080.00 | 10.00K |
| 2026-09-11 | ZAc 1,075.00 | 0.00% | ZAc 1,075.00 | ZAc 1,075.00 | ZAc 1,075.00 | 0 |
| 2026-09-10 | ZAc 1,075.00 | -0.46% | ZAc 1,090.00 | ZAc 1,090.00 | ZAc 1,075.00 | 4.92K |
| 2026-09-09 | ZAc 1,080.00 | +0.37% | ZAc 1,079.00 | ZAc 1,080.00 | ZAc 1,076.00 | 190.17K |
| 2026-09-08 | ZAc 1,076.00 | +0.09% | ZAc 1,139.00 | ZAc 1,139.00 | ZAc 1,076.00 | 1.17K |
| 2026-09-07 | ZAc 1,075.00 | -0.09% | ZAc 1,076.00 | ZAc 1,076.00 | ZAc 1,075.00 | 19.77K |
| 2026-09-04 | ZAc 1,076.00 | -5.53% | ZAc 1,076.00 | ZAc 1,076.00 | ZAc 1,076.00 | 20 |
| 2026-09-03 | ZAc 1,139.00 | 0.00% | ZAc 1,139.00 | ZAc 1,139.00 | ZAc 1,139.00 | 0 |
| 2026-09-02 | ZAc 1,139.00 | 0.00% | ZAc 1,139.00 | ZAc 1,139.00 | ZAc 1,139.00 | 0 |
| 2026-09-01 | ZAc 1,139.00 | +3.45% | ZAc 1,139.00 | ZAc 1,139.00 | ZAc 1,139.00 | 35 |
| 2026-08-31 | ZAc 1,101.00 | -0.09% | ZAc 1,139.00 | ZAc 1,139.00 | ZAc 1,101.00 | 250 |
| 2026-08-28 | ZAc 1,102.00 | 0.00% | ZAc 1,102.00 | ZAc 1,102.00 | ZAc 1,102.00 | 36 |
| 2026-08-27 | ZAc 1,102.00 | -0.81% | ZAc 1,129.00 | ZAc 1,129.00 | ZAc 1,102.00 | 15.05K |
| 2026-08-26 | ZAc 1,111.00 | +1.00% | ZAc 1,101.00 | ZAc 1,101.00 | ZAc 1,101.00 | 26 |
| 2026-08-25 | ZAc 1,100.00 | 0.00% | ZAc 1,140.00 | ZAc 1,140.00 | ZAc 1,100.00 | 103 |
| 2026-08-24 | ZAc 1,100.00 | 0.00% | ZAc 1,100.00 | ZAc 1,100.00 | ZAc 1,100.00 | 0 |
| 2026-08-21 | ZAc 1,100.00 | -3.51% | ZAc 1,101.00 | ZAc 1,101.00 | ZAc 1,100.00 | 1.03K |
| 2026-08-20 | ZAc 1,140.00 | 0.00% | ZAc 1,140.00 | ZAc 1,140.00 | ZAc 1,140.00 | 0 |
| 2026-08-19 | ZAc 1,140.00 | +0.09% | ZAc 1,139.00 | ZAc 1,140.00 | ZAc 1,139.00 | 300 |
| 2026-08-18 | ZAc 1,139.00 | +3.45% | ZAc 1,139.00 | ZAc 1,139.00 | ZAc 1,139.00 | 132 |
| 2026-08-17 | ZAc 1,101.00 | -3.34% | ZAc 1,101.00 | ZAc 1,101.00 | ZAc 1,101.00 | 10 |
| 2026-08-14 | ZAc 1,139.00 | +4.50% | ZAc 1,139.00 | ZAc 1,139.00 | ZAc 1,139.00 | 10 |
| 2026-08-13 | ZAc 1,090.00 | +2.25% | ZAc 1,090.00 | ZAc 1,090.00 | ZAc 1,090.00 | 1.37K |
| 2026-08-12 | ZAc 1,066.00 | 0.00% | ZAc 1,066.00 | ZAc 1,066.00 | ZAc 1,066.00 | 0 |
| 2026-08-11 | ZAc 1,066.00 | -4.74% | ZAc 1,118.00 | ZAc 1,118.00 | ZAc 1,066.00 | 232 |
| 2026-08-07 | ZAc 1,119.00 | 0.00% | ZAc 1,119.00 | ZAc 1,119.00 | ZAc 1,119.00 | 0 |
| 2026-08-06 | ZAc 1,119.00 | 0.00% | ZAc 1,119.00 | ZAc 1,119.00 | ZAc 1,119.00 | 0 |
| 2026-08-05 | ZAc 1,119.00 | -0.09% | ZAc 1,119.00 | ZAc 1,119.00 | ZAc 1,119.00 | 1.53K |
| 2026-08-04 | ZAc 1,120.00 | +4.58% | ZAc 1,065.00 | ZAc 1,120.00 | ZAc 1,065.00 | 407 |
| 2026-08-03 | ZAc 1,071.00 | +0.75% | ZAc 1,071.00 | ZAc 1,071.00 | ZAc 1,071.00 | 35.18K |
| 2026-07-31 | ZAc 1,063.00 | 0.00% | ZAc 1,063.00 | ZAc 1,063.00 | ZAc 1,063.00 | 0 |
| 2026-07-30 | ZAc 1,063.00 | -6.75% | ZAc 1,101.00 | ZAc 1,101.00 | ZAc 1,063.00 | 11.34K |
| 2026-07-29 | ZAc 1,140.00 | 0.00% | ZAc 1,140.00 | ZAc 1,140.00 | ZAc 1,140.00 | 0 |
| 2026-07-28 | ZAc 1,140.00 | +7.34% | ZAc 1,140.00 | ZAc 1,140.00 | ZAc 1,140.00 | 122 |
| 2026-07-27 | ZAc 1,062.00 | 0.00% | ZAc 1,062.00 | ZAc 1,062.00 | ZAc 1,062.00 | 0 |
| 2026-07-24 | ZAc 1,062.00 | 0.00% | ZAc 1,062.00 | ZAc 1,062.00 | ZAc 1,062.00 | 0 |
| 2026-07-23 | ZAc 1,062.00 | 0.00% | ZAc 1,062.00 | ZAc 1,062.00 | ZAc 1,062.00 | 0 |
| 2026-07-22 | ZAc 1,062.00 | 0.00% | ZAc 1,062.00 | ZAc 1,062.00 | ZAc 1,062.00 | 0 |
| 2026-07-21 | ZAc 1,062.00 | +0.09% | ZAc 1,062.00 | ZAc 1,062.00 | ZAc 1,062.00 | 4.65K |
| 2026-07-20 | ZAc 1,061.00 | 0.00% | ZAc 1,061.00 | ZAc 1,061.00 | ZAc 1,061.00 | 7.75K |
| 2026-07-17 | ZAc 1,061.00 | 0.00% | ZAc 1,061.00 | ZAc 1,061.00 | ZAc 1,061.00 | 0 |
| 2026-07-16 | ZAc 1,061.00 | 0.00% | ZAc 1,061.00 | ZAc 1,061.00 | ZAc 1,061.00 | 0 |
| 2026-07-15 | ZAc 1,061.00 | 0.00% | ZAc 1,061.00 | ZAc 1,061.00 | ZAc 1,061.00 | 0 |
| 2026-07-14 | ZAc 1,061.00 | -3.55% | ZAc 1,061.00 | ZAc 1,061.00 | ZAc 1,061.00 | 76 |
| 2026-07-13 | ZAc 1,100.00 | 0.00% | ZAc 1,100.00 | ZAc 1,100.00 | ZAc 1,100.00 | 0 |
| 2026-07-10 | ZAc 1,100.00 | +4.66% | ZAc 1,061.00 | ZAc 1,100.00 | ZAc 1,061.00 | 2.27K |
| 2026-07-09 | ZAc 1,051.00 | 0.00% | ZAc 1,051.00 | ZAc 1,051.00 | ZAc 1,051.00 | 0 |
| 2026-07-08 | ZAc 1,051.00 | 0.00% | ZAc 1,051.00 | ZAc 1,051.00 | ZAc 1,051.00 | 0 |
| 2026-07-07 | ZAc 1,051.00 | -4.02% | ZAc 1,051.00 | ZAc 1,051.00 | ZAc 1,051.00 | 15.32K |
| 2026-07-06 | ZAc 1,095.00 | 0.00% | ZAc 1,095.00 | ZAc 1,095.00 | ZAc 1,095.00 | 0 |
| 2026-07-03 | ZAc 1,095.00 | +3.30% | ZAc 1,095.00 | ZAc 1,095.00 | ZAc 1,095.00 | 22.08K |
| 2026-07-02 | ZAc 1,060.00 | 0.00% | ZAc 1,060.00 | ZAc 1,060.00 | ZAc 1,060.00 | 0 |
| 2026-07-01 | ZAc 1,060.00 | 0.00% | ZAc 1,060.00 | ZAc 1,060.00 | ZAc 1,060.00 | 0 |
| 2026-06-30 | ZAc 1,060.00 | +0.38% | ZAc 1,060.00 | ZAc 1,060.00 | ZAc 1,060.00 | 416 |
| 2026-06-29 | ZAc 1,056.00 | -1.86% | ZAc 1,081.00 | ZAc 1,081.00 | ZAc 1,056.00 | 25.09K |
| 2026-06-26 | ZAc 1,076.00 | 0.00% | ZAc 1,076.00 | ZAc 1,076.00 | ZAc 1,076.00 | 0 |
| 2026-06-25 | ZAc 1,076.00 | 0.00% | ZAc 1,076.00 | ZAc 1,076.00 | ZAc 1,076.00 | 0 |
| 2026-06-24 | ZAc 1,076.00 | 0.00% | ZAc 1,076.00 | ZAc 1,076.00 | ZAc 1,076.00 | 0 |
| 2026-06-23 | ZAc 1,076.00 | -0.09% | ZAc 1,076.00 | ZAc 1,076.00 | ZAc 1,076.00 | 718 |
| 2026-06-22 | ZAc 1,077.00 | +0.09% | ZAc 1,134.00 | ZAc 1,135.00 | ZAc 1,077.00 | 10.79K |
| 2026-06-19 | ZAc 1,076.00 | 0.00% | ZAc 1,076.00 | ZAc 1,076.00 | ZAc 1,076.00 | 0 |
| 2026-06-18 | ZAc 1,076.00 | 0.00% | ZAc 1,080.00 | ZAc 1,080.00 | ZAc 1,076.00 | 3.63K |
| 2026-06-17 | ZAc 1,076.00 | -0.46% | ZAc 1,085.00 | ZAc 1,085.00 | ZAc 1,076.00 | 5.83K |
| 2026-06-15 | ZAc 1,081.00 | +2.56% | ZAc 1,080.00 | ZAc 1,081.00 | ZAc 1,080.00 | 1.57K |
| 2026-06-12 | ZAc 1,054.00 | 0.00% | ZAc 1,054.00 | ZAc 1,054.00 | ZAc 1,054.00 | 0 |
| 2026-06-11 | ZAc 1,054.00 | -7.05% | ZAc 1,135.00 | ZAc 1,054.00 | ZAc 1,054.00 | 4.81K |
| 2026-06-10 | ZAc 1,134.00 | 0.00% | ZAc 1,134.00 | ZAc 1,134.00 | ZAc 1,134.00 | 0 |
| 2026-06-09 | ZAc 1,134.00 | +5.10% | ZAc 1,134.00 | ZAc 1,134.00 | ZAc 1,134.00 | 561 |
| 2026-06-08 | ZAc 1,079.00 | 0.00% | ZAc 1,079.00 | ZAc 1,079.00 | ZAc 1,079.00 | 0 |
| 2026-06-05 | ZAc 1,079.00 | 0.00% | ZAc 1,079.00 | ZAc 1,079.00 | ZAc 1,079.00 | 0 |
| 2026-06-04 | ZAc 1,079.00 | +0.65% | ZAc 1,110.00 | ZAc 1,110.00 | ZAc 1,079.00 | 1.27K |
| 2026-06-03 | ZAc 1,072.00 | -4.71% | ZAc 1,125.00 | ZAc 1,125.00 | ZAc 1,072.00 | 105.00K |
| 2026-06-02 | ZAc 1,125.00 | +0.45% | ZAc 1,120.00 | ZAc 1,125.00 | ZAc 1,120.00 | 1.51K |
| 2026-06-01 | ZAc 1,120.00 | +1.63% | ZAc 1,120.00 | ZAc 1,120.00 | ZAc 1,120.00 | 2.22K |
| 2026-05-29 | ZAc 1,102.00 | -4.17% | ZAc 1,101.00 | ZAc 1,120.00 | ZAc 1,100.00 | 40.93K |
| 2026-05-28 | ZAc 1,150.00 | +2.50% | ZAc 1,148.00 | ZAc 1,150.00 | ZAc 1,122.00 | 4.01K |
| 2026-05-27 | ZAc 1,122.00 | +1.91% | ZAc 1,102.00 | ZAc 1,122.00 | ZAc 1,102.00 | 177 |
| 2026-05-26 | ZAc 1,101.00 | 0.00% | ZAc 1,101.00 | ZAc 1,101.00 | ZAc 1,101.00 | 1.21K |
| 2026-05-25 | ZAc 1,101.00 | -1.78% | ZAc 1,120.00 | ZAc 1,120.00 | ZAc 1,100.00 | 33.06K |