Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2009	-2.50 / -5.88%	42.50	43.80	40.00	40.00	42.56	33.33	5,200
11/16/2009	+2.50 / +6.25%	41.00	42.50	40.80	42.50	42.31	35.42	65,200
11/13/2009	+0.20 / +0.50%	39.80	40.00	38.10	40.00	39.81	33.33	15,900
11/12/2009	+0.90 / +2.31%	39.80	40.60	39.00	39.80	39.58	33.17	22,000
11/11/2009	+1.80 / +4.85%	39.30	39.30	37.00	38.90	38.44	32.42	4,500
11/10/2009	-2.30 / -5.84%	39.20	39.30	36.60	37.10	37.67	30.92	32,000
11/9/2009	-1.00 / -2.48%	43.60	43.60	38.60	39.40	39.25	32.83	40,400
11/6/2009	-1.60 / -3.81%	43.80	43.80	40.40	40.40	41.43	33.67	15,500
11/5/2009	+2.30 / +5.79%	42.00	42.00	38.60	42.00	41.30	35.00	11,300
11/4/2009	-2.40 / -5.70%	39.80	43.90	39.70	39.70	40.19	33.08	58,300
11/3/2009	-2.60 / -5.82%	43.00	43.10	42.10	42.10	42.60	35.08	21,300
11/2/2009	-3.20 / -6.68%	44.70	46.50	44.40	44.70	45.21	37.25	31,300
10/30/2009	+2.50 / +5.51%	48.20	48.20	46.70	47.90	47.65	39.92	9,200
10/29/2009	+2.20 / +5.09%	45.50	45.90	44.00	45.40	45.16	37.83	28,900
10/28/2009	-0.80 / -1.82%	43.70	44.50	42.60	43.20	44.00	36.00	11,200
10/27/2009	-1.10 / -2.44%	43.80	44.10	43.00	44.00	43.56	36.67	11,200
10/26/2009	-1.70 / -3.63%	45.20	47.40	45.10	45.10	45.86	37.58	14,600
10/23/2009	-1.80 / -3.70%	46.10	48.50	46.10	46.80	47.43	39.00	33,600
10/22/2009	-0.40 / -0.82%	48.20	49.00	48.00	48.60	48.53	40.50	65,500
10/21/2009	+0.50 / +1.03%	47.20	49.00	47.20	49.00	48.86	40.83	14,300
10/20/2009	-0.20 / -0.41%	49.50	50.00	48.50	48.50	48.94	40.42	99,100
10/19/2009	+0.70 / +1.46%	48.50	48.70	48.00	48.70	48.47	40.58	49,000
10/16/2009	-1.00 / -2.04%	49.00	49.00	48.00	48.00	48.49	40.00	36,100
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

<<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)