Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/14/2009	+1.70 / +7.08%	25.60	25.70	25.60	25.70	25.69	21.42	4,400
12/11/2009	-1.50 / -5.88%	27.30	27.30	23.90	24.00	24.06	20.00	28,300
12/10/2009	-2.40 / -8.60%	27.50	28.50	25.40	25.50	25.60	21.25	29,200
12/9/2009	-1.30 / -4.45%	27.70	27.90	27.30	27.90	27.32	23.25	52,800
12/8/2009	-0.80 / -2.67%	31.20	31.20	29.20	29.20	29.33	24.33	2,600
12/7/2009	-1.00 / -3.23%	31.50	31.50	30.00	30.00	30.15	25.00	6,800
12/4/2009	0.00 / 0.00%	32.80	32.80	30.00	31.00	31.36	25.83	2,700
12/3/2009	-0.60 / -1.90%	32.90	32.90	30.70	31.00	31.00	25.83	6,200
12/2/2009	-1.00 / -3.07%	33.00	34.90	31.50	31.60	32.97	26.33	8,100
12/1/2009	+0.90 / +2.84%	33.30	33.40	32.50	32.60	33.02	27.17	9,700
11/30/2009	+2.50 / +8.56%	31.20	31.70	31.20	31.70	31.45	26.42	22,300
11/27/2009	-1.30 / -4.26%	28.60	31.20	28.60	29.20	29.66	24.33	39,300
11/26/2009	-2.10 / -6.44%	30.70	32.50	30.50	30.50	30.67	25.42	22,800
11/25/2009	-2.60 / -7.39%	36.00	36.00	32.60	32.60	32.74	27.17	25,700
11/24/2009	-1.80 / -4.86%	36.00	36.00	34.80	35.20	34.98	29.33	18,400
11/23/2009	-1.00 / -2.63%	40.00	40.00	36.80	37.00	37.22	30.83	20,800
11/20/2009	-2.10 / -5.24%	40.40	40.40	38.00	38.00	38.68	31.67	27,400
11/19/2009	+0.20 / +0.50%	40.90	41.20	40.00	40.10	40.60	33.42	33,800
11/18/2009	-0.10 / -0.25%	40.10	42.20	39.90	39.90	40.55	33.25	19,100
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

<<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)