Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/8/2012	+0.30 / +6.12%	5.10	5.20	5.00	5.20	5.18	4.33	38,300
10/5/2012	0.00 / 0.00%	4.90	5.00	4.70	4.90	4.88	4.08	7,800
10/4/2012	0.00 / 0.00%	4.80	4.90	4.80	4.90	4.80	4.08	3,400
10/3/2012	0.00 / 0.00%	5.10	5.10	4.80	4.90	4.84	4.08	9,400
10/2/2012	+0.20 / +4.26%	4.90	5.00	4.70	4.90	4.86	4.08	10,100
10/1/2012	-0.20 / -4.08%	5.20	5.20	4.60	4.70	5.01	3.92	6,900
9/28/2012	+0.30 / +6.52%	4.60	4.90	4.60	4.90	4.82	4.08	272,500
9/27/2012	-0.10 / -2.13%	5.00	5.00	4.60	4.60	4.96	3.83	6,000
9/26/2012	+0.10 / +2.17%	4.40	4.90	4.40	4.70	4.78	3.92	6,514
9/25/2012	-0.20 / -4.17%	4.80	4.90	4.60	4.60	4.79	3.83	2,500
9/24/2012	-0.10 / -2.04%	5.00	5.00	4.60	4.80	4.72	4.00	10,500
9/21/2012	+0.10 / +2.08%	5.00	5.10	4.90	4.90	5.06	4.08	9,800
9/20/2012	-0.30 / -5.88%	5.10	5.20	4.80	4.80	5.00	4.00	17,600
9/19/2012	-0.30 / -5.56%	5.40	5.40	5.10	5.10	5.13	4.25	29,000
9/18/2012	-0.40 / -6.90%	5.50	5.50	5.40	5.40	5.42	4.50	8,900
9/17/2012	-0.20 / -3.33%	5.50	5.90	5.50	5.80	5.69	4.83	2,800
9/14/2012	-0.10 / -1.64%	5.80	6.20	5.40	6.00	5.59	5.00	69,200
9/13/2012	-0.10 / -1.61%	5.80	6.50	5.80	6.10	5.81	5.08	59,900
9/12/2012	-0.40 / -6.06%	6.20	6.20	6.20	6.20	6.20	5.17	12,600
9/11/2012	-0.40 / -5.71%	6.60	6.60	6.60	6.60	6.60	5.50	200
9/10/2012	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	5.83	0
9/7/2012	-0.20 / -2.78%	7.10	7.10	6.70	7.00	6.79	5.83	9,000
9/6/2012	-0.30 / -4.00%	7.40	7.80	7.00	7.20	7.15	6.00	8,100
9/5/2012	-0.10 / -1.32%	7.50	7.50	7.50	7.50	7.50	6.25	183,400
9/4/2012	+0.40 / +5.56%	7.70	7.70	6.80	7.60	7.52	6.33	1,500
8/31/2012	-0.10 / -1.37%	6.80	7.20	6.80	7.20	6.97	6.00	11,600
8/30/2012	-0.50 / -6.41%	7.30	7.70	7.30	7.30	7.31	6.08	136,200
8/29/2012	0.00 / 0.00%	7.80	7.90	7.80	7.80	7.81	6.50	4,000
8/28/2012	-0.10 / -1.27%	7.80	7.80	7.40	7.80	7.69	6.50	1,300
8/27/2012	0.00 / 0.00%	7.80	7.90	7.80	7.90	7.85	6.58	280

<<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)