Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2012	+0.10 / +1.96%	5.20	5.20	5.20	5.20	5.20	4.33	100
11/27/2012	+0.40 / +8.51%	5.00	5.10	4.70	5.10	5.04	4.25	7,200
11/26/2012	-0.30 / -6.00%	4.90	5.00	4.70	4.70	4.82	3.92	9,000
11/23/2012	-0.10 / -1.96%	5.00	5.00	5.00	5.00	5.00	4.17	7,200
11/22/2012	-0.10 / -1.92%	5.40	5.40	5.10	5.10	5.22	4.25	3,000
11/21/2012	-0.10 / -1.89%	5.20	5.20	5.10	5.20	5.20	4.33	8,400
11/20/2012	+0.20 / +3.92%	5.20	5.40	5.20	5.30	5.28	4.42	17,600
11/19/2012	+0.20 / +4.08%	4.70	5.20	4.70	5.10	5.10	4.25	2,800
11/16/2012	+0.10 / +2.08%	4.90	4.90	4.90	4.90	4.90	4.08	100
11/15/2012	+0.20 / +4.35%	4.80	4.80	4.80	4.80	4.80	4.00	100
11/14/2012	-0.10 / -2.13%	5.00	5.00	4.50	4.60	4.63	3.83	1,200
11/13/2012	-0.30 / -6.00%	4.80	5.00	4.70	4.70	4.84	3.92	5,200
11/12/2012	+0.20 / +4.17%	4.80	5.00	4.80	5.00	4.87	4.17	3,200
11/9/2012	+0.30 / +6.67%	4.50	4.80	4.30	4.80	4.75	4.00	11,500
11/8/2012	+0.10 / +2.27%	4.30	4.60	4.30	4.50	4.52	3.75	6,700
11/7/2012	-0.10 / -2.22%	4.70	4.70	4.40	4.40	4.58	3.67	1,800
11/6/2012	+0.20 / +4.65%	4.60	4.60	4.10	4.50	4.37	3.75	1,400
11/5/2012	-0.20 / -4.44%	4.30	4.30	4.30	4.30	4.30	3.58	1,000
11/2/2012	-0.20 / -4.26%	4.70	4.90	4.50	4.50	4.58	3.75	14,000
11/1/2012	-0.60 / -11.32%	4.70	5.10	4.70	4.70	4.81	3.92	177,400
10/31/2012	0.00 / 0.00%	5.00	5.30	5.00	5.30	5.13	4.42	3,400
10/30/2012	-0.30 / -5.36%	5.60	5.60	5.30	5.30	5.37	4.42	2,900
10/29/2012	+0.10 / +1.82%	5.60	5.60	5.60	5.60	5.60	4.67	100
10/26/2012	+0.20 / +3.77%	5.30	5.60	5.30	5.50	5.34	4.58	4,000
10/25/2012	0.00 / 0.00%	5.30	5.30	5.30	5.30	5.30	4.42	0
10/24/2012	0.00 / 0.00%	5.30	5.30	5.30	5.30	5.30	4.42	0
10/23/2012	+0.10 / +1.92%	5.30	5.30	5.00	5.30	5.11	4.42	800
10/22/2012	+0.10 / +1.96%	5.20	5.20	5.00	5.20	5.05	4.33	7,300
10/19/2012	0.00 / 0.00%	5.20	5.20	5.00	5.10	5.07	4.25	3,200
10/18/2012	0.00 / 0.00%	5.10	5.10	5.10	5.10	5.10	4.25	2,580

<<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)