Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/15/2009	+1.60 / +3.38%	48.00	49.00	48.00	49.00	48.79	40.83	93,900
10/14/2009	+2.90 / +6.52%	45.50	47.50	45.50	47.40	45.85	39.50	32,600
10/13/2009	-2.90 / -6.12%	47.40	47.40	44.50	44.50	45.31	37.08	15,000
10/12/2009	+0.50 / +1.07%	47.90	47.90	46.80	47.40	47.37	39.50	49,200
10/9/2009	+1.30 / +2.85%	46.50	48.00	45.60	46.90	46.64	39.08	55,600
10/8/2009	-0.60 / -1.30%	46.00	46.50	43.40	45.60	45.03	38.00	10,700
10/7/2009	-0.90 / -1.91%	48.60	48.60	46.00	46.20	46.50	38.50	26,900
10/6/2009	+3.00 / +6.80%	45.00	47.10	45.00	47.10	47.04	39.25	43,500
10/5/2009	+2.10 / +5.00%	44.00	44.10	44.00	44.10	44.10	36.75	37,500
10/2/2009	-1.30 / -3.00%	42.00	42.00	41.00	42.00	41.25	35.00	34,000
10/1/2009	-3.00 / -6.48%	46.50	46.50	43.30	43.30	43.99	36.08	42,600
9/30/2009	-0.70 / -1.49%	46.70	48.10	45.50	46.30	46.46	38.58	21,500
9/29/2009	-1.90 / -3.89%	49.30	49.30	47.00	47.00	48.06	39.17	19,600
9/28/2009	+0.30 / +0.62%	50.00	50.60	48.60	48.90	49.22	40.75	43,200
9/25/2009	+0.20 / +0.41%	48.00	49.00	47.80	48.60	48.41	40.50	55,600
9/24/2009	+3.00 / +6.61%	45.70	48.50	45.70	48.40	47.03	40.33	45,900
9/23/2009	-2.10 / -4.42%	48.00	48.00	45.10	45.40	45.73	37.83	86,700
9/22/2009	-0.40 / -0.84%	48.00	50.40	46.00	47.50	48.40	39.58	38,000
9/21/2009	+2.80 / +6.21%	47.50	47.90	47.50	47.90	47.85	39.92	82,200
9/18/2009	+2.60 / +6.12%	45.00	45.10	43.50	45.10	44.85	37.58	76,900
9/17/2009	+2.10 / +5.20%	40.80	42.50	40.60	42.50	42.18	35.42	50,000
9/16/2009	+0.50 / +1.25%	39.70	40.40	39.60	40.40	39.83	33.67	48,900
9/15/2009	-0.60 / -1.48%	40.20	40.20	39.50	39.90	39.71	33.25	18,700
9/14/2009	+0.10 / +0.25%	41.00	41.00	39.50	40.50	40.03	33.75	29,300
9/11/2009	-0.20 / -0.49%	41.00	41.40	39.50	40.40	40.76	33.67	21,100
9/10/2009	+1.40 / +3.57%	39.30	41.50	39.20	40.60	40.39	33.83	47,300
9/9/2009	0.00 / 0.00%	39.50	39.50	39.00	39.20	39.21	32.67	19,200
9/8/2009	+0.90 / +2.35%	39.00	39.50	39.00	39.20	39.20	32.67	16,100
9/7/2009	-1.70 / -4.25%	38.00	39.00	38.00	38.30	38.25	31.92	6,500
9/4/2009	-0.80 / -1.96%	41.00	41.00	39.20	40.00	40.28	33.33	23,100

<<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)