JSE · CPP · stock

Collins Property Group Limited (CPP) stock price history

Every JSE trading session of Collins Property Group Limited from Jan 4, 2000 to Sep 28, 2026: 6,842 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CPP data, free keyYear by year table

CPP adjusted close, 2000 to 2026

CPPCollins Property Group Limited
ZAR 10.67+10,290% over one year
20052010201520202025
ZAR 11.75
All time high, 2026
ZAR 11.75
52 week high, ZAR 0.0988 low
6,842
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

CPP key facts

  • Collins Property Group Limited (CPP) closed at ZAR 10.67 on Sep 28, 2026 on JSE.
  • CPP's all time high close is ZAR 11.75, set on May 20, 2026; its all time low close is ZAR 0.0090 on Oct 21, 2009.
  • CPP's 52 week range is ZAR 0.0988 to ZAR 11.75.
  • CPP returned +10,290% over the year to Sep 28, 2026 and +22,471% over five years.
  • Over ten years CPP returned +12,760%, +62.5% a year compounded.
  • CPP's deepest drawdown was -99.2% from Jan 10, 2000 to Oct 21, 2009.
  • DataCedar holds 6,842 daily sessions of CPP history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

CPP price chart, 2000 to 2026

CPP adjusted close, Jan 4, 2000 to Sep 28, 2026ZAR 0.0140ZAR 0.1307ZAR 1.22ZAR 11.40200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CPP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.2%
3 months-0.8%
6 months+10,367%
Year to date+10,512%
1 year+10,290%
3 years+19,603%
5 years+22,471%
10 years+12,760%
Since Jan 4, 2000+988.2%
Compound annual growth, 26.7 years+9.3%

CPP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
ZAR 11.75 on May 20, 2026
All time low close
ZAR 0.0090 on Oct 21, 2009
52 week high
ZAR 11.75 on May 20, 2026
52 week low
ZAR 0.0988 on Oct 21, 2025
Deepest drawdown
-99.2% from Jan 10, 2000 to Oct 21, 2009, recovered May 18, 2026
Best single session
+9,900% on May 18, 2026
Worst single session
-74.5% on Nov 6, 2000
Volatility, 1 year annualised
462.0%
Sessions closing higher, 1 year
28%
Growth of 1 since 2000
10.9×
Best calendar year
2013, +65%
Worst calendar year
2007, -47%

CPP price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026ZAR 0.1005ZAR 11.75ZAR 0.0999ZAR 10.67+10,512%1.4M185
2025ZAR 0.0950ZAR 0.1089ZAR 0.0868ZAR 0.1005+7.9%1M250
2024ZAR 0.0611ZAR 0.1040ZAR 0.0554ZAR 0.0932+52.5%2.1M250
2023ZAR 0.0581ZAR 0.0657ZAR 0.0462ZAR 0.0611+2.7%4.4M248
2022ZAR 0.0515ZAR 0.0799ZAR 0.0451ZAR 0.0595+15.4%2.7M250
2021ZAR 0.0379ZAR 0.0515ZAR 0.0343ZAR 0.0515+35.8%4.1M250
2020ZAR 0.0510ZAR 0.0521ZAR 0.0270ZAR 0.0379-25.6%3.6M252
2019ZAR 0.0419ZAR 0.0545ZAR 0.0351ZAR 0.0510+24.8%6.8M249
2018ZAR 0.0693ZAR 0.0693ZAR 0.0314ZAR 0.0408-41.1%8.7M250
2017ZAR 0.0860ZAR 0.0995ZAR 0.0531ZAR 0.0693-19.5%17.8M256
2016ZAR 0.1108ZAR 0.1478ZAR 0.0718ZAR 0.0860-22.3%8.6M261
2015ZAR 0.0777ZAR 0.1299ZAR 0.0628ZAR 0.1108+42.7%12.7M261
2014ZAR 0.0512ZAR 0.0800ZAR 0.0472ZAR 0.0777+51.6%12.6M261
2013ZAR 0.0311ZAR 0.0531ZAR 0.0283ZAR 0.0512+64.6%5.2M261
2012ZAR 0.0226ZAR 0.0339ZAR 0.0226ZAR 0.0311+37.5%4.8M261
2011ZAR 0.0269ZAR 0.0332ZAR 0.0170ZAR 0.0226-16.0%7.3M260
2010ZAR 0.0298ZAR 0.0402ZAR 0.0269ZAR 0.0269-9.6%852.6K261
2009ZAR 0.0323ZAR 0.0323ZAR 0.0090ZAR 0.0298-7.8%921.4K251
2008ZAR 0.0434ZAR 0.0610ZAR 0.0183ZAR 0.0323-25.6%2.6M253
2007ZAR 0.0826ZAR 0.0987ZAR 0.0431ZAR 0.0434-47.4%998.6K250
2006ZAR 0.1077ZAR 0.1149ZAR 0.0700ZAR 0.0826-23.3%2.3M258
2005ZAR 0.1077ZAR 0.1332ZAR 0.0739ZAR 0.10770.0%4.5M260
2004ZAR 0.1292ZAR 0.1292ZAR 0.0754ZAR 0.1077-16.7%6.6M262
2003ZAR 0.1077ZAR 0.1705ZAR 0.0628ZAR 0.1292+20.0%2.1M261
2002ZAR 0.1113ZAR 0.1167ZAR 0.0826ZAR 0.1077-3.2%4.5M261
2001ZAR 0.1854ZAR 0.2455ZAR 0.0670ZAR 0.1113-40.0%7.2M261
2000ZAR 0.9925ZAR 1.10ZAR 0.1820ZAR 0.1854n/a8.5M259

CPP monthly closes, last 12 months

MonthMonth end closeChange
September 2026ZAR 10.67-3.1%
August 2026ZAR 11.01+3.6%
July 2026ZAR 10.63+0.3%
June 2026ZAR 10.60-3.8%
May 2026ZAR 11.01+9,524%
April 2026ZAR 0.1144+11.6%
March 2026ZAR 0.1025-2.3%
February 2026ZAR 0.1049+4.0%
January 2026ZAR 0.1009+0.4%
December 2025ZAR 0.1005-0.4%
November 2025ZAR 0.1009-1.2%
October 2025ZAR 0.1022-0.5%

About the CPP data

Daily bars. 6,842 sessions from Jan 4, 2000 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CPP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JSE

  • CMH Combined Motor Holdings Limited
  • CML Coronation Fund Managers Limited
  • CNP Canal+ SA
  • CPI Capitec Limited
  • CPR Copper 360 Limited
  • CSB Cashbuild Limited
  • DCP Dis-Chem Pharmacies Limited
  • DIB Dipula Properties Limited

Common questions

CPP share price history

Start with any symbol.

Start free