Proya Cosmetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	68.50	68.50	67.81	68.04	68.04	-0.82%	1,583,257
Mar 11, 2026	68.35	68.65	67.87	68.60	68.60	0.29%	2,015,479
Mar 10, 2026	67.57	68.49	67.31	68.40	68.40	2.24%	2,371,327
Mar 9, 2026	68.00	68.00	66.20	66.90	66.90	-1.86%	3,288,146
Mar 6, 2026	67.00	68.35	66.82	68.17	68.17	1.64%	2,909,417
Mar 5, 2026	67.85	68.00	67.01	67.07	67.07	-0.06%	2,518,502
Mar 4, 2026	67.60	68.40	67.11	67.11	67.11	-1.21%	3,063,601
Mar 3, 2026	69.31	69.70	67.90	67.93	67.93	-2.01%	4,367,896
Mar 2, 2026	70.01	70.46	69.28	69.32	69.32	-2.30%	4,052,842
Feb 27, 2026	70.95	71.33	70.50	70.95	70.95	0.28%	2,188,323
Feb 26, 2026	71.70	71.89	70.71	70.75	70.75	-1.35%	3,711,560
Feb 25, 2026	71.49	72.05	71.47	71.72	71.72	0.08%	2,942,440
Feb 24, 2026	73.00	73.35	71.59	71.66	71.66	-1.70%	3,997,471
Feb 13, 2026	73.30	73.77	72.88	72.90	72.90	-0.55%	3,636,832
Feb 12, 2026	74.95	75.00	73.13	73.30	73.30	-2.19%	4,890,880