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 Nov 12, 2026: 6,546 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 11.26+10,824% over one year
20052010201520202025
ZAR 12.50
All time high, 2026
ZAR 12.50
52 week high, ZAR 0.0991 low
6,546
Daily sessions since 2000

Last updated Nov 12, 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 11.26 on Nov 12, 2026 on JSE.
  • CPP's all time high close is ZAR 12.50, set on Nov 5, 2026; its all time low close is ZAR 0.0090 on Oct 21, 2009.
  • CPP's 52 week range is ZAR 0.0991 to ZAR 12.50.
  • CPP returned +10,824% over the year to Nov 12, 2026 and +22,498% over five years.
  • Over ten years CPP returned +14,597%, +64.7% a year compounded.
  • CPP's deepest drawdown was -99.2% from Jan 10, 2000 to Oct 21, 2009.
  • DataCedar holds 6,546 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 Nov 12, 2026ZAR 0.0136ZAR 0.1285ZAR 1.21ZAR 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 Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+5.3%
3 months+5.6%
6 months+9,809%
Year to date+11,099%
1 year+10,824%
3 years+19,334%
5 years+22,498%
10 years+14,597%
Since Jan 4, 2000+1,048%
Compound annual growth, 26.9 years+9.5%

CPP records

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

All time high close
ZAR 12.50 on Nov 5, 2026
All time low close
ZAR 0.0090 on Oct 21, 2009
52 week high
ZAR 12.50 on Nov 5, 2026
52 week low
ZAR 0.0991 on Nov 25, 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
462.4%
Sessions closing higher, 1 year
27%
Growth of 1 since 2000
11.5×
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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026ZAR 0.1005ZAR 12.50ZAR 0.0999ZAR 11.26+11,099%1.4M207
2025ZAR 0.0950ZAR 0.1089ZAR 0.0868ZAR 0.1005+7.9%906.1K244
2024ZAR 0.0611ZAR 0.1040ZAR 0.0554ZAR 0.0932+52.5%2.1M236
2023ZAR 0.0596ZAR 0.0657ZAR 0.0462ZAR 0.0611+2.7%4.2M227
2022ZAR 0.0515ZAR 0.0791ZAR 0.0451ZAR 0.0595+15.4%2.5M218
2021ZAR 0.0379ZAR 0.0515ZAR 0.0343ZAR 0.0515+35.8%4.1M244
2020ZAR 0.0472ZAR 0.0521ZAR 0.0270ZAR 0.0379-25.6%3.6M248
2019ZAR 0.0419ZAR 0.0545ZAR 0.0351ZAR 0.0510+24.8%6.8M245
2018ZAR 0.0693ZAR 0.0693ZAR 0.0314ZAR 0.0408-41.1%7.3M242
2017ZAR 0.0860ZAR 0.0995ZAR 0.0531ZAR 0.0693-19.5%17.8M255
2016ZAR 0.1104ZAR 0.1478ZAR 0.0718ZAR 0.0860-21.1%8.4M256
2015ZAR 0.0777ZAR 0.1299ZAR 0.0628ZAR 0.1090+40.4%12.5M253
2014ZAR 0.0512ZAR 0.0800ZAR 0.0472ZAR 0.0777+51.6%12.1M234
2013ZAR 0.0311ZAR 0.0531ZAR 0.0287ZAR 0.0512+64.6%5.2M258
2012ZAR 0.0226ZAR 0.0339ZAR 0.0226ZAR 0.0311+37.5%4.8M260
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%902.6K228
2008ZAR 0.0434ZAR 0.0610ZAR 0.0183ZAR 0.0323-25.6%2.6M223
2007ZAR 0.0826ZAR 0.0987ZAR 0.0431ZAR 0.0434-47.4%997K241
2006ZAR 0.1077ZAR 0.1149ZAR 0.0700ZAR 0.0826-23.1%2.2M247
2005ZAR 0.1077ZAR 0.1332ZAR 0.0739ZAR 0.1073-5.1%4.3M228
2004ZAR 0.1292ZAR 0.1292ZAR 0.0754ZAR 0.1131-12.5%6.6M254
2003ZAR 0.0897ZAR 0.1705ZAR 0.0628ZAR 0.1292+20.0%2.1M247
2002ZAR 0.1113ZAR 0.1167ZAR 0.0826ZAR 0.1077-3.2%4.3M237
2001ZAR 0.1854ZAR 0.2455ZAR 0.0670ZAR 0.1113-40.0%7M254
2000ZAR 0.9925ZAR 1.10ZAR 0.1820ZAR 0.1854n/a7.8M239

CPP monthly closes, last 12 months

MonthMonth end closeChange
November 2026ZAR 11.26-3.3%
October 2026ZAR 11.65+8.8%
September 2026ZAR 10.71-2.7%
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%

About the CPP data

Daily bars. 6,546 sessions from Jan 4, 2000 to Nov 12, 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 Nov 12, 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/jse%3ACPP/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