Proya Cosmetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	57.45	59.07	57.21	58.50	-	1.25%	3,305,827
May 26, 2026	57.50	58.58	57.30	57.78	57.78	-0.43%	3,012,148
May 25, 2026	57.91	58.86	57.08	58.03	58.03	-0.27%	4,930,942
May 22, 2026	57.00	59.59	56.99	58.19	58.19	5.09%	9,992,563
May 21, 2026	56.04	57.12	55.37	55.37	55.37	-1.20%	3,892,306
May 20, 2026	55.80	56.33	55.02	56.04	56.04	0.16%	3,133,408
May 19, 2026	56.00	56.53	55.53	55.95	55.95	-0.39%	2,423,968
May 18, 2026	56.50	56.75	55.22	56.17	56.17	0.09%	3,989,298
May 15, 2026	56.32	56.83	55.77	56.12	56.12	-0.58%	3,326,187
May 14, 2026	57.70	57.80	56.11	56.45	56.45	-2.18%	5,580,256
May 13, 2026	58.78	59.16	57.15	57.71	57.71	-1.92%	7,374,379
May 12, 2026	60.56	60.62	58.84	58.84	58.84	-2.97%	6,508,464
May 11, 2026	61.43	61.43	60.15	60.64	60.64	-1.27%	4,767,740
May 8, 2026	61.55	62.26	60.99	61.42	61.42	-0.29%	3,269,417
May 7, 2026	61.70	62.09	61.45	61.60	61.60	0.11%	2,550,853
May 6, 2026	61.01	62.00	61.00	61.53	61.53	-0.57%	3,171,249
Apr 30, 2026	62.09	62.48	61.61	61.88	61.88	-0.63%	2,753,533
Apr 29, 2026	61.30	62.55	61.28	62.27	62.27	1.33%	3,684,633
Apr 28, 2026	61.95	62.18	61.20	61.45	61.45	-1.21%	3,680,049
Apr 27, 2026	60.85	62.44	60.70	62.20	62.20	2.24%	5,428,136
Apr 24, 2026	60.70	61.87	60.48	60.84	60.84	0.13%	4,345,661
Apr 23, 2026	61.00	61.77	60.57	60.76	60.76	-0.67%	4,706,688
Apr 22, 2026	60.00	61.55	59.08	61.17	61.17	1.36%	5,377,803
Apr 21, 2026	60.01	60.70	59.56	60.35	60.35	0.33%	2,552,849
Apr 20, 2026	59.20	60.88	58.91	60.15	60.15	1.54%	3,331,878
Apr 17, 2026	59.80	59.80	59.02	59.24	59.24	-1.23%	2,583,682
Apr 16, 2026	59.84	60.10	59.08	59.98	59.98	0.35%	3,214,104
Apr 15, 2026	60.01	60.40	59.66	59.77	59.77	-0.52%	3,767,817
Apr 14, 2026	60.51	60.73	59.62	60.08	60.08	-0.41%	3,341,346
Apr 13, 2026	60.86	60.99	60.20	60.33	60.33	-1.26%	2,356,948
Apr 10, 2026	59.82	61.84	59.82	61.10	61.10	2.17%	3,567,557
Apr 9, 2026	60.81	61.18	59.80	59.80	59.80	-2.46%	3,042,660
Apr 8, 2026	60.15	61.33	60.15	61.31	61.31	2.65%	2,882,100
Apr 7, 2026	59.87	60.28	59.60	59.73	59.73	-0.17%	1,206,748
Apr 3, 2026	61.10	61.30	59.65	59.83	59.83	-2.00%	2,394,888
Apr 2, 2026	61.61	61.65	60.60	61.05	61.05	-0.89%	2,151,908
Apr 1, 2026	61.20	61.88	60.87	61.60	61.60	1.28%	2,268,046
Mar 31, 2026	61.60	62.60	60.72	60.82	60.82	-1.12%	2,346,284
Mar 30, 2026	61.34	61.75	60.50	61.51	61.51	-0.31%	1,784,296
Mar 27, 2026	60.29	62.02	60.27	61.70	61.70	1.33%	2,538,610
Mar 26, 2026	62.09	62.19	60.76	60.89	60.89	-1.93%	3,012,884
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