Proya Cosmetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	79.40	79.85	78.96	79.00	79.00	0.03%	5,304,757
Oct 13, 2025	78.72	79.58	78.51	78.98	78.98	-1.72%	5,968,093
Oct 10, 2025	79.81	80.75	79.71	80.36	80.36	0.34%	4,893,626
Oct 9, 2025	80.58	80.77	79.21	80.09	80.09	-0.87%	5,398,124
Sep 30, 2025	81.00	81.17	80.53	80.79	80.79	-0.04%	3,505,086
Sep 29, 2025	81.68	81.68	79.93	80.82	80.82	-0.63%	4,248,932
Sep 26, 2025	80.28	81.95	80.03	81.33	81.33	1.03%	5,901,746
Sep 25, 2025	79.46	81.07	78.77	80.50	80.50	1.31%	5,643,853
Sep 24, 2025	79.10	79.98	78.78	79.46	79.46	0.39%	2,924,221
Sep 23, 2025	80.05	80.20	78.69	79.15	79.15	-1.43%	5,163,272
Sep 22, 2025	81.25	81.25	80.10	80.30	80.30	-1.18%	3,616,663
Sep 19, 2025	80.67	81.33	80.00	81.26	81.26	0.76%	5,639,821
Sep 18, 2025	81.77	81.77	80.30	80.65	80.65	-1.37%	6,388,652
Sep 17, 2025	81.11	81.79	81.05	81.77	81.77	0.85%	4,470,735
Sep 16, 2025	81.08	81.35	80.70	81.08	81.08	-0.01%	4,486,331
Sep 15, 2025	81.50	81.71	81.05	81.09	81.09	-0.78%	6,051,915
Sep 12, 2025	82.25	82.50	81.63	81.73	81.73	-0.68%	4,867,657
Sep 11, 2025	81.59	82.32	81.16	82.29	82.29	0.80%	5,660,515
Sep 10, 2025	82.20	82.36	81.50	81.64	81.64	-0.90%	6,078,640
Sep 9, 2025	83.45	83.61	82.16	82.38	82.38	-1.54%	5,912,637
Sep 8, 2025	82.90	83.83	82.22	83.67	83.67	0.76%	6,757,927
Sep 5, 2025	81.88	83.14	81.16	83.04	83.04	1.52%	7,687,501
Sep 4, 2025	81.49	82.25	80.88	81.80	81.80	0.43%	7,582,577
Sep 3, 2025	83.36	83.50	81.40	81.45	81.45	-2.29%	9,176,766
Sep 2, 2025	84.03	84.43	82.83	83.36	83.36	-1.27%	7,416,730
Sep 1, 2025	83.85	85.50	83.84	84.43	84.43	0.72%	8,167,805
Aug 29, 2025	83.80	84.86	83.66	83.83	83.83	-0.34%	9,692,752
Aug 28, 2025	84.80	85.58	82.90	84.12	84.12	-1.05%	12,937,403
Aug 27, 2025	87.93	88.52	85.00	85.01	85.01	-7.59%	26,907,710
Aug 26, 2025	88.31	92.00	87.90	91.99	91.99	3.90%	10,128,186
Aug 25, 2025	89.00	89.20	87.51	88.54	88.54	0.32%	9,752,754
Aug 22, 2025	86.95	88.61	86.45	88.26	88.26	1.60%	9,047,355
Aug 21, 2025	87.10	87.76	86.41	86.87	86.87	-0.13%	9,248,455
Aug 20, 2025	83.91	87.00	83.68	86.98	86.98	3.66%	12,659,156
Aug 19, 2025	84.86	84.86	83.83	83.91	83.91	-0.70%	5,498,986
Aug 18, 2025	83.05	85.66	82.93	84.50	84.50	1.75%	10,283,457
Aug 15, 2025	82.25	83.37	81.80	83.05	83.05	0.98%	5,929,123
Aug 14, 2025	83.24	83.65	82.03	82.24	82.24	-1.18%	6,314,350
Aug 13, 2025	83.43	83.50	82.66	83.22	83.22	0.34%	5,829,506
Aug 12, 2025	82.81	83.43	82.41	82.94	82.94	0.44%	4,994,211
Aug 11, 2025	82.65	82.97	81.38	82.58	82.58	-	5,046,731
Aug 8, 2025	82.89	83.35	82.31	82.58	82.58	-0.37%	3,509,647
Aug 7, 2025	82.43	83.43	82.40	82.89	82.89	0.61%	5,021,728
Aug 6, 2025	82.87	83.66	82.07	82.39	82.39	-0.12%	4,128,197
Aug 5, 2025	82.06	82.52	82.00	82.49	82.49	0.51%	3,523,478
Aug 4, 2025	81.56	82.11	81.50	82.07	82.07	-0.17%	2,719,559
Aug 1, 2025	82.00	82.63	81.85	82.21	82.21	0.27%	3,214,107
Jul 31, 2025	83.66	83.80	81.92	81.99	81.99	-2.22%	6,519,242
Jul 30, 2025	83.69	84.93	83.08	83.85	83.85	0.22%	6,612,069
Jul 29, 2025	83.30	83.81	82.83	83.67	83.67	0.42%	4,285,068