Proya Cosmetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	57.64	62.12	57.63	61.20	61.20	8.20%	17,318,547
Aug 24, 2026	56.88	57.58	56.18	56.56	56.56	-0.77%	3,027,530
Aug 21, 2026	57.70	57.71	56.80	57.00	57.00	-0.68%	2,507,138
Aug 20, 2026	56.01	58.19	56.01	57.39	57.39	3.15%	6,128,634
Aug 19, 2026	56.71	57.47	55.53	55.64	55.64	-1.87%	5,473,350
Aug 18, 2026	56.79	57.25	56.32	56.70	56.70	-0.30%	2,564,833
Aug 17, 2026	57.00	57.00	55.96	56.87	56.87	-0.54%	5,037,218
Aug 14, 2026	58.38	58.53	56.96	57.18	57.18	-2.31%	5,240,675
Aug 13, 2026	58.62	59.36	58.30	58.53	58.53	-0.59%	3,733,944
Aug 12, 2026	58.70	59.87	58.41	58.88	58.88	-0.02%	3,279,984
Aug 11, 2026	59.10	60.96	58.52	58.89	58.89	-0.24%	6,350,296
Aug 10, 2026	57.79	59.60	57.46	59.03	59.03	2.27%	6,286,484
Aug 7, 2026	57.90	57.93	57.03	57.72	57.72	-0.31%	4,075,287
Aug 6, 2026	58.99	59.12	57.33	57.90	57.90	-1.70%	5,251,564
Aug 5, 2026	58.98	60.11	58.12	58.90	58.90	-0.15%	6,363,937
Aug 4, 2026	60.90	61.20	58.81	58.99	58.99	-2.98%	5,915,160
Aug 3, 2026	61.28	61.97	60.58	60.80	60.80	-0.80%	3,645,636
Jul 31, 2026	60.80	62.37	60.45	61.29	61.29	-0.83%	5,068,724
Jul 30, 2026	62.01	63.86	61.11	61.80	61.80	1.10%	7,329,128
Jul 29, 2026	60.30	62.16	60.00	61.13	61.13	1.44%	6,680,367
Jul 28, 2026	58.13	60.65	57.75	60.26	60.26	2.59%	5,586,317
Jul 27, 2026	56.40	58.98	56.16	58.74	58.74	4.43%	5,010,633
Jul 24, 2026	57.86	58.26	56.20	56.25	56.25	-3.48%	3,237,717
Jul 23, 2026	57.80	58.50	57.14	58.28	58.28	-0.36%	3,514,816
Jul 22, 2026	56.50	58.49	56.06	58.49	58.49	3.32%	5,646,469
Jul 21, 2026	57.50	59.31	57.29	57.81	56.61	0.54%	5,961,728
Jul 20, 2026	56.73	58.08	56.48	57.50	56.31	1.36%	4,404,855
Jul 17, 2026	60.22	60.60	56.56	56.73	55.55	-5.80%	8,298,675
Jul 16, 2026	59.67	61.06	59.46	60.22	58.97	0.37%	5,617,913
Jul 15, 2026	57.12	60.49	56.60	60.00	58.75	4.57%	7,444,447
Jul 14, 2026	56.20	57.58	55.88	57.38	56.19	2.14%	5,158,760
Jul 13, 2026	57.15	57.75	55.71	56.18	55.01	-2.67%	4,351,889
Jul 10, 2026	56.51	58.54	56.18	57.72	56.52	1.25%	3,709,796
Jul 9, 2026	57.80	58.24	56.56	57.01	55.83	-1.57%	3,269,315
Jul 8, 2026	57.65	60.12	57.23	57.92	56.72	0.03%	3,780,122
Jul 7, 2026	59.00	59.49	57.90	57.90	56.70	-1.63%	2,768,323
Jul 6, 2026	59.76	59.90	58.16	58.86	57.64	-1.75%	4,587,524
Jul 3, 2026	59.00	60.50	59.00	59.91	58.67	1.70%	3,486,590
Jul 2, 2026	60.54	60.88	58.75	58.91	57.69	-2.21%	4,031,266
Jul 1, 2026	59.59	61.10	58.66	60.24	58.99	0.53%	4,701,024
Jun 30, 2026	56.75	60.00	56.37	59.92	58.68	3.92%	6,358,186
Jun 29, 2026	56.40	59.18	54.30	57.66	56.46	1.69%	6,794,876
Jun 26, 2026	56.30	57.30	54.91	56.70	55.52	0.48%	5,138,359
Jun 25, 2026	56.36	57.67	54.52	56.43	55.26	-0.21%	6,687,226
Jun 24, 2026	57.61	58.34	56.10	56.55	55.38	-2.70%	5,366,888
Jun 23, 2026	59.50	60.91	57.62	58.12	56.91	-3.85%	6,550,557
Jun 22, 2026	64.10	64.19	59.00	60.45	59.20	-6.48%	10,289,702
Jun 18, 2026	65.98	67.10	64.08	64.64	63.30	-2.05%	5,085,958
Jun 17, 2026	66.20	66.58	65.20	65.99	64.62	-0.42%	2,977,759
Jun 16, 2026	66.21	66.70	64.61	66.27	64.89	-0.48%	4,931,814