Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/11/2010	-1.50 / -3.70%	41.00	41.00	39.00	39.00	39.98	32.50	57,600
1/8/2010	+2.40 / +6.30%	40.50	40.70	38.00	40.50	40.02	33.75	125,500
1/7/2010	+2.40 / +6.72%	38.10	38.10	36.50	38.10	38.10	31.75	162,900
1/6/2010	+2.30 / +6.89%	35.70	35.70	35.70	35.70	35.70	29.75	8,600
1/5/2010	+2.10 / +6.71%	33.40	33.40	33.40	33.40	33.40	27.83	8,000
1/4/2010	+2.00 / +6.83%	31.30	31.30	31.30	31.30	31.30	26.08	3,200
12/31/2009	+2.00 / +7.33%	28.20	29.30	28.20	29.30	29.28	24.42	93,900
12/30/2009	+0.20 / +0.74%	26.70	28.60	26.60	27.30	27.36	22.75	29,100
12/29/2009	-1.90 / -6.55%	28.20	28.20	27.10	27.10	27.24	22.58	57,500
12/28/2009	-0.30 / -1.02%	29.30	30.90	28.80	29.00	29.09	24.17	48,500
12/25/2009	+0.80 / +2.81%	29.00	29.30	29.00	29.30	29.23	24.42	58,800
12/24/2009	+1.00 / +3.64%	26.60	28.70	26.00	28.50	27.37	23.75	24,300
12/23/2009	+0.50 / +1.85%	26.20	27.70	26.20	27.50	27.17	22.92	10,000
12/22/2009	-0.80 / -2.88%	27.70	28.00	27.00	27.00	27.61	22.50	50,900
12/21/2009	+1.70 / +6.51%	27.70	27.80	27.50	27.80	27.72	23.17	14,200
12/18/2009	+1.30 / +5.24%	25.70	26.10	25.70	26.10	26.03	21.75	26,400
12/17/2009	-1.20 / -4.62%	25.60	25.60	24.40	24.80	24.44	20.67	52,600
12/16/2009	-1.40 / -5.11%	28.30	28.30	25.50	26.00	26.16	21.67	27,300
12/15/2009	+1.70 / +6.61%	27.40	27.40	27.20	27.40	27.39	22.83	37,800
12/14/2009	+1.70 / +7.08%	25.60	25.70	25.60	25.70	25.69	21.42	4,400
12/11/2009	-1.50 / -5.88%	27.30	27.30	23.90	24.00	24.06	20.00	28,300
12/10/2009	-2.40 / -8.60%	27.50	28.50	25.40	25.50	25.60	21.25	29,200
12/9/2009	-1.30 / -4.45%	27.70	27.90	27.30	27.90	27.32	23.25	52,800
12/8/2009	-0.80 / -2.67%	31.20	31.20	29.20	29.20	29.33	24.33	2,600
12/7/2009	-1.00 / -3.23%	31.50	31.50	30.00	30.00	30.15	25.00	6,800
12/4/2009	0.00 / 0.00%	32.80	32.80	30.00	31.00	31.36	25.83	2,700
12/3/2009	-0.60 / -1.90%	32.90	32.90	30.70	31.00	31.00	25.83	6,200
12/2/2009	-1.00 / -3.07%	33.00	34.90	31.50	31.60	32.97	26.33	8,100
12/1/2009	+0.90 / +2.84%	33.30	33.40	32.50	32.60	33.02	27.17	9,700
11/30/2009	+2.50 / +8.56%	31.20	31.70	31.20	31.70	31.45	26.42	22,300

<<Previous 30 days Next 30 days>>

DZM News

16/11	DZM: Reminder on violation on the whole market
23/10	DZM: Financial Statement Quarter 3/2020
23/10	DZM: Financial Statement Quarter 3/2020 (holding company)
27/08	DZM: Explanation for the difference in profit after tax of the first 06 months of 2020
24/08	DZM: Reviewed financial statement 2020 (holding company)