Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/1/2010	-1.50 / -6.98%	20.80	20.80	20.00	20.00	20.19	16.67	25,000
10/29/2010	-0.10 / -0.46%	22.50	22.50	21.00	21.50	21.43	17.92	8,900
10/28/2010	-0.80 / -3.57%	22.00	22.00	21.60	21.60	21.67	18.00	11,200
10/27/2010	-1.00 / -4.27%	23.90	23.90	22.00	22.40	22.32	18.67	18,400
10/26/2010	+0.60 / +2.63%	21.00	23.60	20.60	23.40	22.84	19.50	35,400
10/25/2010	+0.20 / +0.88%	22.10	23.00	21.00	22.80	22.07	19.00	24,800
10/22/2010	-0.50 / -2.16%	21.70	23.30	21.70	22.60	22.09	18.83	42,800
10/21/2010	-0.50 / -2.12%	22.50	24.80	22.50	23.10	23.33	19.25	14,200
10/20/2010	-1.30 / -5.22%	24.00	24.00	23.60	23.60	23.62	19.67	28,700
10/19/2010	-1.60 / -6.04%	25.90	25.90	24.90	24.90	25.34	20.75	21,400
10/18/2010	-0.50 / -1.85%	27.80	27.80	26.50	26.50	26.59	22.08	1,400
10/15/2010	-1.00 / -3.57%	27.50	27.50	27.00	27.00	27.23	22.50	15,900
10/14/2010	+0.60 / +2.19%	29.20	29.20	28.00	28.00	29.05	23.33	63,100
10/13/2010	+1.80 / +7.03%	27.30	27.40	26.00	27.40	27.31	22.83	53,400
10/12/2010	-0.40 / -1.54%	26.00	26.00	25.00	25.60	25.68	21.33	7,100
10/11/2010	+0.50 / +1.96%	26.00	26.30	26.00	26.00	26.06	21.67	37,700
10/8/2010	-1.30 / -4.85%	27.20	27.20	25.50	25.50	25.99	21.25	16,100
10/7/2010	-0.10 / -0.37%	27.20	28.20	26.00	26.80	26.89	22.33	13,300
10/6/2010	+0.90 / +3.46%	26.30	27.10	26.00	26.90	26.79	22.42	28,900
10/5/2010	+0.40 / +1.56%	27.00	27.00	25.10	26.00	25.77	21.67	66,700
10/4/2010	-1.70 / -6.23%	28.20	28.20	25.50	25.60	25.75	21.33	37,100
10/1/2010	-1.50 / -5.21%	27.20	28.80	27.10	27.30	27.40	22.75	14,900
9/30/2010	+0.70 / +2.49%	28.00	28.80	28.00	28.80	28.04	24.00	16,400
9/29/2010	-0.90 / -3.10%	29.20	29.20	28.10	28.10	28.69	23.42	11,100
9/28/2010	0.00 / 0.00%	29.20	29.50	28.90	29.00	29.05	24.17	35,600
9/27/2010	-0.20 / -0.68%	29.10	29.20	28.80	29.00	28.98	24.17	12,300
9/24/2010	0.00 / 0.00%	29.10	29.30	29.00	29.20	29.15	24.33	33,300
9/23/2010	-2.00 / -6.41%	29.30	30.20	29.00	29.20	29.30	24.33	22,000
9/22/2010	+1.00 / +3.31%	31.40	31.40	30.20	31.20	31.00	26.00	29,200
9/21/2010	-1.50 / -4.73%	31.70	32.00	30.20	30.20	31.59	25.17	45,000

<<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)