Proya Cosmetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	68.96	69.45	68.00	69.06	69.06	0.03%	3,890,913
Dec 4, 2025	70.12	70.12	68.96	69.04	69.04	-1.65%	4,704,810
Dec 3, 2025	70.10	70.36	69.83	70.20	70.20	0.20%	2,279,636
Dec 2, 2025	70.34	70.34	70.01	70.06	70.06	-0.78%	2,017,168
Dec 1, 2025	70.35	70.74	70.01	70.61	70.61	0.37%	2,317,941
Nov 28, 2025	70.33	70.40	69.84	70.35	70.35	0.01%	2,437,066
Nov 27, 2025	70.23	70.81	70.21	70.34	70.34	0.24%	2,759,597
Nov 26, 2025	70.95	71.04	70.10	70.17	70.17	-1.21%	5,009,183
Nov 25, 2025	71.60	71.60	70.96	71.03	71.03	-0.46%	3,032,081
Nov 24, 2025	71.20	71.56	70.63	71.36	71.36	0.04%	2,920,978
Nov 21, 2025	71.65	72.62	71.05	71.33	71.33	-1.20%	4,326,169
Nov 20, 2025	73.50	73.50	72.01	72.20	72.20	-1.41%	3,740,872
Nov 19, 2025	71.41	74.00	71.40	73.23	73.23	2.55%	8,209,760
Nov 18, 2025	70.93	71.94	70.92	71.41	71.41	0.28%	3,177,955
Nov 17, 2025	72.28	72.40	70.99	71.21	71.21	-1.45%	4,424,596
Nov 14, 2025	72.67	73.72	72.26	72.26	72.26	-1.27%	4,316,317
Nov 13, 2025	73.51	73.51	72.50	73.19	73.19	-0.65%	4,201,533
Nov 12, 2025	73.45	74.65	73.17	73.67	73.67	0.18%	4,460,298
Nov 11, 2025	73.33	73.86	72.27	73.54	73.54	0.30%	6,147,670
Nov 10, 2025	70.19	73.99	70.00	73.32	73.32	4.46%	10,501,030
Nov 7, 2025	69.98	70.47	69.89	70.19	70.19	0.17%	3,995,484
Nov 6, 2025	70.30	70.40	69.53	70.07	70.07	-0.47%	6,324,117
Nov 5, 2025	71.42	71.42	70.19	70.40	70.40	-1.77%	5,963,817
Nov 4, 2025	72.72	72.85	71.67	71.67	71.67	-1.75%	5,987,554
Nov 3, 2025	73.86	73.94	72.68	72.95	72.95	-1.21%	4,459,661
Oct 31, 2025	72.00	74.14	71.90	73.84	73.84	-3.21%	10,693,440
Oct 30, 2025	76.86	77.10	76.06	76.29	76.29	-0.75%	4,146,185
Oct 29, 2025	76.59	76.88	75.95	76.87	76.87	0.18%	3,198,987
Oct 28, 2025	76.48	76.88	76.30	76.73	76.73	0.33%	2,464,737
Oct 27, 2025	76.29	76.64	76.00	76.48	76.48	0.41%	3,263,053
Oct 24, 2025	76.51	76.85	76.00	76.17	76.17	-0.50%	3,238,288
Oct 23, 2025	76.20	76.60	75.61	76.55	76.55	0.21%	4,030,998
Oct 22, 2025	77.65	77.66	76.32	76.39	76.39	-1.75%	5,876,817
Oct 21, 2025	77.70	77.85	77.34	77.75	77.75	0.06%	3,419,175
Oct 20, 2025	78.15	78.50	77.32	77.70	77.70	-0.41%	3,639,554
Oct 17, 2025	79.50	79.50	78.00	78.02	78.02	-2.49%	4,888,601
Oct 16, 2025	80.00	81.81	79.73	80.01	79.21	0.34%	6,342,402
Oct 15, 2025	79.00	80.12	78.66	79.74	78.94	0.94%	5,343,475
Oct 14, 2025	79.40	79.85	78.96	79.00	78.21	0.03%	5,304,757
Oct 13, 2025	78.72	79.58	78.51	78.98	78.19	-1.72%	5,968,093
Oct 10, 2025	79.81	80.75	79.71	80.36	79.56	0.34%	4,893,626
Oct 9, 2025	80.58	80.77	79.21	80.09	79.29	-0.87%	5,398,124
Sep 30, 2025	81.00	81.17	80.53	80.79	79.98	-0.04%	3,505,086
Sep 29, 2025	81.68	81.68	79.93	80.82	80.01	-0.63%	4,248,932
Sep 26, 2025	80.28	81.95	80.03	81.33	80.52	1.03%	5,901,746
Sep 25, 2025	79.46	81.07	78.77	80.50	79.70	1.31%	5,643,853
Sep 24, 2025	79.10	79.98	78.78	79.46	78.67	0.39%	2,924,221
Sep 23, 2025	80.05	80.20	78.69	79.15	78.36	-1.43%	5,163,272
Sep 22, 2025	81.25	81.25	80.10	80.30	79.50	-1.18%	3,616,663
Sep 19, 2025	80.67	81.33	80.00	81.26	80.45	0.76%	5,639,821