Proya Cosmetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	70.95	71.04	70.10	70.17	70.17	-1.21%	5,009,183
Nov 25, 2025	71.60	71.60	70.96	71.03	71.03	-0.46%	3,032,081
Nov 24, 2025	71.20	71.56	70.63	71.36	71.36	0.04%	2,920,978
Nov 21, 2025	71.65	72.62	71.05	71.33	71.33	-1.20%	4,326,169
Nov 20, 2025	73.50	73.50	72.01	72.20	72.20	-1.41%	3,740,872
Nov 19, 2025	71.41	74.00	71.40	73.23	73.23	2.55%	8,209,760
Nov 18, 2025	70.93	71.94	70.92	71.41	71.41	0.28%	3,177,955
Nov 17, 2025	72.28	72.40	70.99	71.21	71.21	-1.45%	4,424,596
Nov 14, 2025	72.67	73.72	72.26	72.26	72.26	-1.27%	4,316,317
Nov 13, 2025	73.51	73.51	72.50	73.19	73.19	-0.65%	4,201,533
Nov 12, 2025	73.45	74.65	73.17	73.67	73.67	0.18%	4,460,298
Nov 11, 2025	73.33	73.86	72.27	73.54	73.54	0.30%	6,147,670
Nov 10, 2025	70.19	73.99	70.00	73.32	73.32	4.46%	10,501,030
Nov 7, 2025	69.98	70.47	69.89	70.19	70.19	0.17%	3,995,484
Nov 6, 2025	70.30	70.40	69.53	70.07	70.07	-0.47%	6,324,117
Nov 5, 2025	71.42	71.42	70.19	70.40	70.40	-1.77%	5,963,817
Nov 4, 2025	72.72	72.85	71.67	71.67	71.67	-1.75%	5,987,554
Nov 3, 2025	73.86	73.94	72.68	72.95	72.95	-1.21%	4,459,661
Oct 31, 2025	72.00	74.14	71.90	73.84	73.84	-3.21%	10,693,440
Oct 30, 2025	76.86	77.10	76.06	76.29	76.29	-0.75%	4,146,185
Oct 29, 2025	76.59	76.88	75.95	76.87	76.87	0.18%	3,198,987
Oct 28, 2025	76.48	76.88	76.30	76.73	76.73	0.33%	2,464,737
Oct 27, 2025	76.29	76.64	76.00	76.48	76.48	0.41%	3,263,053
Oct 24, 2025	76.51	76.85	76.00	76.17	76.17	-0.50%	3,238,288
Oct 23, 2025	76.20	76.60	75.61	76.55	76.55	0.21%	4,030,998
Oct 22, 2025	77.65	77.66	76.32	76.39	76.39	-1.75%	5,876,817
Oct 21, 2025	77.70	77.85	77.34	77.75	77.75	0.06%	3,419,175
Oct 20, 2025	78.15	78.50	77.32	77.70	77.70	-0.41%	3,639,554