Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/27/2010	-0.80 / -1.96%	42.00	42.40	38.20	40.00	40.80	33.33	45,600
1/26/2010	+1.60 / +4.08%	40.00	41.50	39.30	40.80	40.52	34.00	67,000
1/25/2010	+0.10 / +0.26%	37.60	40.00	37.50	39.20	39.32	32.67	55,700
1/22/2010	+0.60 / +1.56%	38.50	40.50	38.00	39.10	39.15	32.58	50,000
1/21/2010	-0.30 / -0.77%	41.50	41.90	38.00	38.50	38.89	32.08	62,300
1/20/2010	+0.90 / +2.37%	39.80	39.80	38.00	38.80	39.19	32.33	50,300
1/19/2010	-1.00 / -2.57%	37.90	37.90	35.80	37.90	37.23	31.58	45,900
1/18/2010	+0.90 / +2.37%	36.50	38.90	34.00	38.90	35.49	32.42	29,600
1/15/2010	-0.30 / -0.78%	38.30	38.50	35.70	38.00	36.37	31.67	28,500
1/14/2010	+0.80 / +2.13%	38.20	38.70	37.00	38.30	38.34	31.92	69,100
1/13/2010	-0.10 / -0.27%	40.00	40.00	35.50	37.50	36.16	31.25	89,100
1/12/2010	-1.40 / -3.59%	41.00	41.00	37.20	37.60	38.11	31.33	13,600
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

<<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)