Proya Cosmetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	54.80	54.80	53.72	53.84	53.84	-1.86%	2,431,001
Oct 28, 2026	55.18	55.80	54.50	54.86	54.86	-0.56%	3,302,027
Oct 27, 2026	56.91	57.49	55.03	55.17	55.17	-4.02%	4,765,046
Oct 26, 2026	56.99	57.77	56.11	57.48	57.48	0.86%	3,957,101
Oct 23, 2026	56.33	57.49	55.41	56.99	56.99	1.17%	5,246,278
Oct 22, 2026	55.48	56.96	55.04	56.33	56.33	1.33%	4,258,164
Oct 21, 2026	57.35	57.46	55.01	55.59	55.59	-3.49%	4,543,662
Oct 20, 2026	57.50	57.98	56.70	57.60	57.60	-0.40%	3,693,228
Oct 19, 2026	57.50	58.14	56.71	57.83	57.83	0.07%	4,852,134
Oct 16, 2026	56.40	58.56	56.06	57.79	57.79	3.92%	9,900,687
Oct 15, 2026	55.00	57.14	54.79	56.79	55.61	2.58%	6,685,405
Oct 14, 2026	55.41	55.92	55.06	55.36	54.21	-0.09%	2,674,061
Oct 13, 2026	56.36	56.36	55.20	55.41	54.26	-1.72%	3,684,864
Oct 12, 2026	56.14	57.18	55.96	56.38	55.21	0.28%	4,745,166
Oct 9, 2026	55.12	56.60	54.88	56.22	55.05	2.00%	5,264,497
Oct 8, 2026	54.71	55.22	54.12	55.12	53.97	0.77%	3,884,670
Sep 30, 2026	54.00	54.89	53.78	54.70	53.56	1.33%	3,586,795
Sep 29, 2026	54.68	55.10	53.87	53.98	52.86	-1.28%	4,997,565
Sep 28, 2026	56.44	57.00	54.58	54.68	53.54	-3.14%	5,324,549
Sep 24, 2026	56.56	57.48	56.21	56.45	55.28	-0.60%	3,927,881
Sep 23, 2026	56.50	57.77	56.10	56.79	55.61	0.55%	5,775,341
Sep 22, 2026	56.80	57.20	56.32	56.48	55.31	-0.72%	4,314,549
Sep 21, 2026	55.85	57.09	55.66	56.89	55.71	1.90%	6,368,830
Sep 18, 2026	56.00	56.62	55.77	55.83	54.67	0.32%	5,742,818
Sep 17, 2026	56.03	56.39	55.26	55.65	54.49	-1.43%	5,053,863
Sep 16, 2026	56.40	56.61	55.56	56.46	55.29	0.25%	4,322,719
Sep 15, 2026	56.88	57.12	56.20	56.32	55.15	-0.97%	3,321,195
Sep 14, 2026	57.28	57.58	56.61	56.87	55.69	-0.59%	3,464,585
Sep 11, 2026	58.21	58.38	57.07	57.21	56.02	-2.17%	4,475,355
Sep 10, 2026	60.10	60.23	58.38	58.48	57.26	-3.02%	4,835,400
Sep 9, 2026	61.70	61.83	60.10	60.30	59.05	-2.68%	4,036,273
Sep 8, 2026	61.57	62.16	61.08	61.96	60.67	0.58%	3,499,908
Sep 7, 2026	63.04	63.62	61.60	61.60	60.32	-2.28%	5,166,700
Sep 4, 2026	62.72	63.87	62.37	63.04	61.73	0.51%	4,051,656
Sep 3, 2026	62.40	63.40	62.30	62.72	61.42	-0.13%	4,149,134
Sep 2, 2026	62.11	63.77	62.09	62.80	61.50	0.29%	6,095,629
Sep 1, 2026	60.30	63.09	60.17	62.62	61.32	3.80%	7,951,860
Aug 31, 2026	61.53	61.80	60.20	60.33	59.08	-1.66%	4,541,626
Aug 28, 2026	62.34	62.73	61.14	61.35	60.08	-1.59%	6,376,275
Aug 27, 2026	63.26	63.80	61.87	62.34	61.04	-1.45%	7,648,260
Aug 26, 2026	61.20	64.49	61.20	63.26	61.95	3.37%	15,813,733
Aug 25, 2026	57.64	62.12	57.63	61.20	59.93	8.20%	17,318,547
Aug 24, 2026	56.88	57.58	56.18	56.56	55.38	-0.77%	3,027,530
Aug 21, 2026	57.70	57.71	56.80	57.00	55.82	-0.68%	2,507,138
Aug 20, 2026	56.01	58.19	56.01	57.39	56.20	3.15%	6,128,634
Aug 19, 2026	56.71	57.47	55.53	55.64	54.48	-1.87%	5,473,350
Aug 18, 2026	56.79	57.25	56.32	56.70	55.52	-0.30%	2,564,833
Aug 17, 2026	57.00	57.00	55.96	56.87	55.69	-0.54%	5,037,218
Aug 14, 2026	58.38	58.53	56.96	57.18	55.99	-2.31%	5,240,675
Aug 13, 2026	58.62	59.36	58.30	58.53	57.31	-0.59%	3,733,944