Proya Cosmetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	54.00	54.89	53.78	54.70	54.70	1.33%	3,586,795
Sep 29, 2026	54.68	55.10	53.87	53.98	53.98	-1.28%	4,997,565
Sep 28, 2026	56.44	57.00	54.58	54.68	54.68	-3.14%	5,324,549
Sep 24, 2026	56.56	57.48	56.21	56.45	56.45	-0.60%	3,927,881
Sep 23, 2026	56.50	57.77	56.10	56.79	56.79	0.55%	5,775,341
Sep 22, 2026	56.80	57.20	56.32	56.48	56.48	-0.72%	4,314,549
Sep 21, 2026	55.85	57.09	55.66	56.89	56.89	1.90%	6,368,830
Sep 18, 2026	56.00	56.62	55.77	55.83	55.83	0.32%	5,742,818
Sep 17, 2026	56.03	56.39	55.26	55.65	55.65	-1.43%	5,053,863
Sep 16, 2026	56.40	56.61	55.56	56.46	56.46	0.25%	4,322,719
Sep 15, 2026	56.88	57.12	56.20	56.32	56.32	-0.97%	3,321,195
Sep 14, 2026	57.28	57.58	56.61	56.87	56.87	-0.59%	3,464,585
Sep 11, 2026	58.21	58.38	57.07	57.21	57.21	-2.17%	4,475,355
Sep 10, 2026	60.10	60.23	58.38	58.48	58.48	-3.02%	4,835,400
Sep 9, 2026	61.70	61.83	60.10	60.30	60.30	-2.68%	4,036,273
Sep 8, 2026	61.57	62.16	61.08	61.96	61.96	0.58%	3,499,908
Sep 7, 2026	63.04	63.62	61.60	61.60	61.60	-2.28%	5,166,700
Sep 4, 2026	62.72	63.87	62.37	63.04	63.04	0.51%	4,051,656
Sep 3, 2026	62.40	63.40	62.30	62.72	62.72	-0.13%	4,149,134
Sep 2, 2026	62.11	63.77	62.09	62.80	62.80	0.29%	6,095,629
Sep 1, 2026	60.30	63.09	60.17	62.62	62.62	3.80%	7,951,860
Aug 31, 2026	61.53	61.80	60.20	60.33	60.33	-1.66%	4,541,626
Aug 28, 2026	62.34	62.73	61.14	61.35	61.35	-1.59%	6,376,275
Aug 27, 2026	63.26	63.80	61.87	62.34	62.34	-1.45%	7,648,260
Aug 26, 2026	61.20	64.49	61.20	63.26	63.26	3.37%	15,813,733
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