Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2022	-0.20 / -4.26%	4.90	4.90	4.50	4.50	4.77	4.50	3,000
10/3/2022	-0.20 / -4.08%	4.70	4.70	4.70	4.70	4.70	4.70	400
9/30/2022	-0.10 / -2.00%	4.80	5.00	4.60	4.90	4.69	4.90	3,300
9/29/2022	+0.40 / +8.70%	4.90	5.00	4.80	5.00	4.83	5.00	5,800
9/28/2022	-0.40 / -8.00%	5.00	5.30	4.60	4.60	4.67	4.60	10,400
9/27/2022	-0.50 / -9.09%	5.20	5.60	5.00	5.00	5.08	5.00	6,400
9/26/2022	+0.20 / +3.77%	5.10	5.50	5.10	5.50	5.20	5.50	400
9/23/2022	-0.50 / -8.62%	5.80	5.80	5.30	5.30	5.42	5.30	11,000
9/22/2022	-0.20 / -3.33%	6.00	6.30	5.40	5.80	5.60	5.80	12,400
9/21/2022	-0.30 / -4.76%	6.20	6.20	5.70	6.00	5.95	6.00	4,200
9/20/2022	-0.30 / -4.55%	6.30	6.30	6.10	6.30	6.21	6.30	3,500
9/19/2022	-0.20 / -2.94%	6.70	6.70	6.60	6.60	6.63	6.60	1,200
9/16/2022	+0.50 / +7.94%	6.60	6.90	6.60	6.80	6.77	6.80	900
9/15/2022	-0.30 / -4.55%	7.20	7.20	6.30	6.30	6.49	6.30	5,100
9/14/2022	-0.70 / -9.59%	7.10	7.30	6.60	6.60	6.61	6.60	14,500
9/13/2022	0.00 / 0.00%	7.30	7.30	7.30	7.30	7.30	7.30	100
9/12/2022	-0.30 / -3.95%	7.60	7.60	7.30	7.30	7.43	7.30	600
9/9/2022	0.00 / 0.00%	7.60	7.60	7.60	7.60	7.60	7.60	0
9/8/2022	0.00 / 0.00%	7.60	7.60	7.60	7.60	7.60	7.60	0
9/7/2022	+0.10 / +1.33%	7.60	7.60	7.60	7.60	7.60	7.60	100
9/6/2022	-0.20 / -2.60%	7.70	7.70	7.50	7.50	7.60	7.50	200
9/5/2022	+0.40 / +5.48%	7.00	7.70	7.00	7.70	7.31	7.70	5,200
8/31/2022	+0.30 / +4.29%	7.00	7.30	7.00	7.30	7.06	7.30	1,000
8/30/2022	+0.10 / +1.45%	7.00	7.00	7.00	7.00	7.00	7.00	100
8/29/2022	-0.10 / -1.43%	6.70	6.90	6.70	6.90	6.82	6.90	500
8/26/2022	0.00 / 0.00%	6.90	7.00	6.60	7.00	6.88	7.00	4,000
8/25/2022	0.00 / 0.00%	7.00	7.00	6.80	7.00	6.87	7.00	9,200
8/24/2022	-0.30 / -4.11%	7.00	7.00	7.00	7.00	7.00	7.00	100
8/23/2022	+0.10 / +1.39%	6.80	7.30	6.80	7.30	7.18	7.30	2,800
8/22/2022	+0.20 / +2.86%	7.20	7.20	7.20	7.20	7.20	7.20	6,100

<<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)