Proya Cosmetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	75.77	76.33	74.56	75.45	75.45	-0.92%	8,840,614
Feb 5, 2026	71.85	76.45	71.70	76.15	76.15	6.28%	22,477,330
Feb 4, 2026	71.42	71.88	70.86	71.65	71.65	0.43%	3,061,869
Feb 3, 2026	71.02	72.49	70.70	71.34	71.34	1.15%	3,842,991
Feb 2, 2026	72.60	73.66	70.53	70.53	70.53	-3.38%	5,898,644
Jan 30, 2026	73.28	74.00	72.30	73.00	73.00	-0.67%	5,669,110
Jan 29, 2026	71.17	73.54	70.50	73.49	73.49	2.81%	10,044,360
Jan 28, 2026	72.40	73.45	71.28	71.48	71.48	-1.41%	5,084,213
Jan 27, 2026	73.30	73.30	71.51	72.50	72.50	-1.05%	4,332,580
Jan 26, 2026	73.17	74.11	72.06	73.27	73.27	0.12%	6,613,232
Jan 23, 2026	71.61	74.00	71.60	73.18	73.18	2.09%	7,495,234
Jan 22, 2026	72.00	72.27	71.22	71.68	71.68	-0.31%	3,501,924
Jan 21, 2026	71.38	72.72	70.83	71.90	71.90	0.43%	6,670,373
Jan 20, 2026	69.87	71.99	69.70	71.59	71.59	2.46%	7,561,344
Jan 19, 2026	69.68	70.62	69.32	69.87	69.87	-0.19%	5,211,354
Jan 16, 2026	69.75	70.12	69.32	70.00	70.00	0.47%	3,806,229
Jan 15, 2026	70.40	71.06	69.52	69.67	69.67	-1.29%	4,764,194
Jan 14, 2026	70.27	71.75	69.99	70.58	70.58	0.44%	7,389,587
Jan 13, 2026	70.25	70.50	69.82	70.27	70.27	-	5,279,058
Jan 12, 2026	69.32	70.28	69.10	70.27	70.27	1.37%	6,023,039
Jan 9, 2026	68.91	69.68	68.78	69.32	69.32	0.67%	3,977,029
Jan 8, 2026	68.71	69.29	68.42	68.86	68.86	0.12%	2,853,012
Jan 7, 2026	69.48	69.48	68.56	68.78	68.78	-1.08%	4,797,377
Jan 6, 2026	68.99	69.62	68.65	69.53	69.53	1.06%	5,006,543
Jan 5, 2026	68.48	68.88	67.85	68.80	68.80	0.47%	4,047,091
Dec 31, 2025	67.65	69.50	67.65	68.48	68.48	1.95%	6,509,742
Dec 30, 2025	67.28	68.68	66.98	67.17	67.17	-0.16%	4,587,634
Dec 29, 2025	67.93	68.53	67.28	67.28	67.28	-0.94%	2,947,453
Dec 26, 2025	67.63	68.30	67.62	67.92	67.92	0.06%	2,789,004
Dec 25, 2025	68.16	68.45	67.68	67.88	67.88	-0.41%	2,172,410
Dec 24, 2025	67.86	68.27	67.47	68.16	68.16	0.35%	2,107,734
Dec 23, 2025	69.18	69.18	67.86	67.92	67.92	-1.71%	3,703,856
Dec 22, 2025	68.41	69.75	68.20	69.10	69.10	1.02%	4,708,011
Dec 19, 2025	67.41	68.73	67.20	68.40	68.40	1.77%	5,505,600
Dec 18, 2025	67.33	67.65	67.17	67.21	67.21	-0.84%	2,897,164
Dec 17, 2025	66.70	67.98	65.77	67.78	67.78	1.56%	5,891,008
Dec 16, 2025	66.66	67.66	66.66	66.74	66.74	0.09%	5,191,685
Dec 15, 2025	67.70	67.80	66.68	66.68	66.68	-1.51%	4,397,433
Dec 12, 2025	67.80	67.99	67.05	67.70	67.70	-0.13%	3,580,692
Dec 11, 2025	68.10	68.31	67.77	67.79	67.79	-0.32%	2,650,666
Dec 10, 2025	68.30	68.36	67.78	68.01	68.01	-0.66%	2,961,683
Dec 9, 2025	69.09	69.74	68.33	68.46	68.46	-1.06%	3,205,503
Dec 8, 2025	69.00	69.46	69.00	69.19	69.19	0.19%	2,230,693
Dec 5, 2025	68.96	69.45	68.00	69.06	69.06	0.03%	3,890,913
Dec 4, 2025	70.12	70.12	68.96	69.04	69.04	-1.65%	4,704,810
Dec 3, 2025	70.10	70.36	69.83	70.20	70.20	0.20%	2,279,636
Dec 2, 2025	70.34	70.34	70.01	70.06	70.06	-0.78%	2,017,168
Dec 1, 2025	70.35	70.74	70.01	70.61	70.61	0.37%	2,317,941
Nov 28, 2025	70.33	70.40	69.84	70.35	70.35	0.01%	2,437,066
Nov 27, 2025	70.23	70.81	70.21	70.34	70.34	0.24%	2,759,597