Proya Cosmetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	62.38	62.90	61.90	62.09	62.09	-0.43%	3,345,792
Mar 24, 2026	62.88	62.98	61.50	62.36	62.36	0.58%	2,874,295
Mar 23, 2026	64.37	64.37	61.77	62.00	62.00	-4.64%	4,787,340
Mar 20, 2026	66.68	67.10	65.02	65.02	65.02	-2.31%	3,912,668
Mar 19, 2026	67.30	67.39	66.50	66.56	66.56	-1.63%	2,563,511
Mar 18, 2026	68.07	68.39	67.52	67.66	67.66	-0.60%	1,759,976
Mar 17, 2026	68.20	69.20	67.87	68.07	68.07	-0.19%	2,686,453
Mar 16, 2026	67.73	68.35	67.45	68.20	68.20	0.68%	1,480,607
Mar 13, 2026	67.86	68.30	67.60	67.74	67.74	-0.44%	1,643,295
Mar 12, 2026	68.50	68.50	67.81	68.04	68.04	-0.82%	1,583,257
Mar 11, 2026	68.35	68.65	67.87	68.60	68.60	0.29%	2,015,479
Mar 10, 2026	67.57	68.49	67.31	68.40	68.40	2.24%	2,371,327
Mar 9, 2026	68.00	68.00	66.20	66.90	66.90	-1.86%	3,288,146
Mar 6, 2026	67.00	68.35	66.82	68.17	68.17	1.64%	2,909,417
Mar 5, 2026	67.85	68.00	67.01	67.07	67.07	-0.06%	2,518,502
Mar 4, 2026	67.60	68.40	67.11	67.11	67.11	-1.21%	3,063,601
Mar 3, 2026	69.31	69.70	67.90	67.93	67.93	-2.01%	4,367,896
Mar 2, 2026	70.01	70.46	69.28	69.32	69.32	-2.30%	4,052,842
Feb 27, 2026	70.95	71.33	70.50	70.95	70.95	0.28%	2,188,323
Feb 26, 2026	71.70	71.89	70.71	70.75	70.75	-1.35%	3,711,560
Feb 25, 2026	71.49	72.05	71.47	71.72	71.72	0.08%	2,942,440
Feb 24, 2026	73.00	73.35	71.59	71.66	71.66	-1.70%	3,997,471
Feb 13, 2026	73.30	73.77	72.88	72.90	72.90	-0.55%	3,636,832
Feb 12, 2026	74.95	75.00	73.13	73.30	73.30	-2.19%	4,890,880
Feb 11, 2026	75.55	76.99	74.50	74.94	74.94	-0.75%	3,619,537
Feb 10, 2026	76.35	76.52	74.92	75.51	75.51	-1.11%	4,740,923
Feb 9, 2026	75.50	76.67	75.10	76.36	76.36	1.21%	7,070,695
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