Proya Cosmetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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