Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/19/2013	-0.30 / -5.56%	5.50	5.50	5.10	5.10	5.22	4.25	3,200
3/18/2013	-0.10 / -1.82%	5.00	5.40	5.00	5.40	5.01	4.50	5,800
3/15/2013	-0.10 / -1.79%	5.40	5.50	5.30	5.50	5.35	4.58	1,900
3/14/2013	0.00 / 0.00%	5.60	5.60	5.60	5.60	5.60	4.67	0
3/13/2013	+0.40 / +7.69%	5.50	5.60	5.50	5.60	5.59	4.67	1,100
3/12/2013	-0.30 / -5.45%	5.70	5.70	5.00	5.20	5.21	4.33	23,600
3/11/2013	0.00 / 0.00%	5.50	5.60	5.50	5.50	5.51	4.58	5,200
3/8/2013	-0.10 / -1.79%	5.50	5.60	5.50	5.50	5.50	4.58	20,400
3/7/2013	-0.20 / -3.45%	5.30	5.60	5.30	5.60	5.31	4.67	4,700
3/6/2013	+0.30 / +5.45%	5.80	5.80	5.80	5.80	5.80	4.83	100
3/5/2013	+0.20 / +3.77%	4.90	5.50	4.90	5.50	5.02	4.58	1,400
3/4/2013	-0.20 / -3.64%	5.10	5.30	5.00	5.30	5.10	4.42	400
3/1/2013	-0.10 / -1.79%	5.80	5.80	5.20	5.50	5.50	4.58	400
2/28/2013	+0.10 / +1.82%	5.60	5.60	5.60	5.60	5.60	4.67	100
2/27/2013	+0.70 / +14.58%	4.60	5.50	4.60	5.50	5.39	4.58	11,300
2/26/2013	-0.50 / -9.43%	5.80	5.80	4.80	4.80	5.23	4.00	600
2/25/2013	-0.50 / -8.62%	5.30	5.40	5.30	5.30	5.33	4.42	4,000
2/22/2013	+0.40 / +7.41%	5.90	5.90	5.20	5.80	5.63	4.83	300
2/21/2013	-0.50 / -8.47%	5.70	5.70	5.40	5.40	5.57	4.50	24,200
2/20/2013	+0.20 / +3.51%	5.60	5.90	5.60	5.90	5.61	4.92	2,700
2/19/2013	-0.20 / -3.39%	5.80	5.90	5.60	5.70	5.87	4.75	44,800
2/18/2013	+0.20 / +3.51%	5.80	5.90	5.60	5.90	5.67	4.92	3,100
2/8/2013	+0.10 / +1.79%	5.70	6.00	5.70	5.70	5.72	4.75	1,500
2/7/2013	-0.50 / -8.20%	5.60	6.00	5.60	5.60	5.96	4.67	2,200
2/6/2013	+0.40 / +7.02%	5.50	6.10	5.50	6.10	6.10	5.08	25,100
2/5/2013	-0.50 / -8.06%	5.70	5.70	5.70	5.70	5.70	4.75	3,000
2/4/2013	-0.10 / -1.59%	6.20	6.20	6.10	6.20	6.14	5.17	8,800
2/1/2013	0.00 / 0.00%	6.20	6.30	6.00	6.30	6.17	5.25	17,300
1/31/2013	0.00 / 0.00%	6.00	6.40	6.00	6.30	6.30	5.25	7,800
1/30/2013	0.00 / 0.00%	6.10	6.40	6.10	6.30	6.26	5.25	35,500

<<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)