Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/16/2010	-2.90 / -5.97%	48.00	49.10	45.70	45.70	46.60	38.08	113,000
3/15/2010	-3.40 / -6.54%	51.40	51.40	48.60	48.60	49.07	40.50	61,500
3/12/2010	-1.00 / -1.89%	53.40	53.40	50.50	52.00	51.28	43.33	85,800
3/11/2010	-2.10 / -3.81%	54.30	55.00	51.60	53.00	53.47	44.17	40,800
3/10/2010	+2.10 / +3.96%	53.00	55.10	51.50	55.10	54.31	45.92	106,700
3/9/2010	+1.10 / +2.12%	49.10	53.20	49.00	53.00	51.46	44.17	93,200
3/8/2010	-0.60 / -1.14%	52.50	55.70	51.90	51.90	51.95	43.25	146,800
3/5/2010	-2.00 / -3.67%	58.30	58.30	50.70	52.50	55.68	43.75	432,600
3/4/2010	+3.50 / +6.86%	54.50	54.50	54.50	54.50	54.50	45.42	11,700
3/3/2010	+3.30 / +6.92%	51.00	51.00	51.00	51.00	51.00	42.50	15,800
3/2/2010	+2.10 / +4.61%	47.70	47.70	47.70	47.70	47.70	39.75	8,800
3/1/2010	+2.60 / +6.05%	45.00	45.60	43.00	45.60	44.65	38.00	44,200
2/26/2010	+0.20 / +0.47%	42.30	43.00	42.30	43.00	42.68	35.83	10,600
2/25/2010	-0.60 / -1.38%	42.80	43.10	42.80	42.80	42.87	35.67	22,600
2/24/2010	+0.70 / +1.64%	41.20	43.50	41.20	43.40	42.80	36.17	9,400
2/23/2010	-0.80 / -1.84%	43.00	43.00	41.50	42.70	42.52	35.58	10,700
2/22/2010	+0.50 / +1.16%	45.00	45.00	42.20	43.50	43.53	36.25	4,400
2/12/2010	+0.70 / +1.65%	42.30	43.50	42.10	43.00	42.97	35.83	17,700
2/11/2010	+1.00 / +2.42%	41.20	42.90	41.20	42.30	42.15	35.25	32,600
2/10/2010	+2.30 / +5.90%	40.00	41.30	39.90	41.30	40.95	34.42	48,000
2/9/2010	+0.10 / +0.26%	38.70	39.60	38.30	39.00	38.83	32.50	30,300
2/8/2010	-0.50 / -1.27%	37.00	39.20	37.00	38.90	38.69	32.42	26,700
2/5/2010	+0.40 / +1.03%	39.90	40.00	38.00	39.40	39.37	32.83	23,400
2/4/2010	+0.50 / +1.30%	39.40	40.00	39.00	39.00	39.50	32.50	40,300
2/3/2010	-0.50 / -1.28%	38.80	39.20	38.50	38.50	38.98	32.08	15,700
2/2/2010	-0.30 / -0.76%	39.80	39.80	38.00	39.00	38.44	32.50	53,300
2/1/2010	-0.60 / -1.50%	41.80	41.80	39.30	39.30	40.79	32.75	11,900
1/29/2010	-0.70 / -1.72%	40.50	40.50	39.00	39.90	40.31	33.25	13,100
1/28/2010	+0.60 / +1.50%	38.10	40.60	38.00	40.60	39.15	33.83	64,200
1/27/2010	-0.80 / -1.96%	42.00	42.40	38.20	40.00	40.80	33.33	45,600

<<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)