Proya Cosmetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2025	84.22	84.35	83.10	83.32	83.32	-1.06%	4,936,863
Jul 25, 2025	85.00	85.58	84.02	84.21	84.21	-1.21%	6,970,485
Jul 24, 2025	82.64	85.32	82.28	85.24	85.24	3.15%	10,895,314
Jul 23, 2025	83.60	83.60	82.57	82.64	82.64	-0.34%	5,421,727
Jul 22, 2025	82.35	83.18	82.21	82.92	82.92	0.75%	4,859,748
Jul 21, 2025	81.64	82.31	81.44	82.30	82.30	0.81%	4,387,065
Jul 18, 2025	81.69	81.97	81.21	81.64	81.64	0.26%	4,575,118
Jul 17, 2025	81.57	81.78	81.30	81.43	81.43	0.07%	3,893,646
Jul 16, 2025	81.15	81.95	81.06	81.37	81.37	0.11%	3,688,089
Jul 15, 2025	82.94	82.94	81.06	81.28	81.28	-2.01%	6,429,242
Jul 14, 2025	82.70	83.36	82.21	82.95	82.95	0.28%	4,184,736
Jul 11, 2025	82.90	83.33	82.26	82.72	82.72	-0.22%	5,175,111
Jul 10, 2025	83.20	83.31	82.16	82.90	82.90	-0.16%	4,680,225
Jul 9, 2025	82.08	84.20	81.72	83.03	83.03	1.12%	7,673,007
Jul 8, 2025	81.53	82.43	81.38	82.11	82.11	0.75%	4,019,242
Jul 7, 2025	81.00	82.59	80.64	81.50	81.50	0.62%	3,478,466