Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/27/2010	+1.70 / +3.34%	52.00	52.70	50.40	52.60	51.97	43.83	80,500
4/26/2010	-4.00 / -7.29%	53.80	53.80	49.90	50.90	50.28	42.42	199,500
4/22/2010	+2.40 / +4.57%	53.00	55.40	52.50	54.90	53.61	45.75	157,900
4/21/2010	+1.40 / +2.74%	51.00	53.00	51.00	52.50	51.86	43.75	123,400
4/20/2010	+0.60 / +1.19%	52.00	52.00	50.10	51.10	50.96	42.58	88,300
4/19/2010	-2.40 / -4.54%	51.60	52.00	50.40	50.50	51.11	42.08	47,700
4/16/2010	+0.50 / +0.95%	56.00	56.00	52.50	52.90	53.97	44.08	95,100
4/15/2010	+2.50 / +5.01%	51.50	52.40	51.50	52.40	52.37	43.67	204,600
4/14/2010	+2.00 / +4.18%	47.00	50.50	47.00	49.90	48.97	41.58	165,300
4/13/2010	-1.50 / -3.04%	50.00	50.00	47.00	47.90	48.40	39.92	40,200
4/12/2010	+0.80 / +1.65%	49.10	51.00	48.60	49.40	49.61	41.17	114,900
4/9/2010	+2.30 / +4.97%	48.00	48.60	48.00	48.60	48.59	40.50	137,800
4/8/2010	+2.30 / +5.23%	43.50	46.50	43.50	46.30	45.48	38.58	102,600
4/7/2010	+0.60 / +1.38%	43.50	44.90	43.50	44.00	44.12	36.67	35,500
4/6/2010	-1.50 / -3.34%	45.50	45.50	42.90	43.40	43.92	36.17	20,400
4/5/2010	-0.10 / -0.22%	45.00	45.90	44.40	44.90	44.61	37.42	38,900
4/2/2010	+1.00 / +2.27%	44.30	45.00	44.00	45.00	44.75	37.50	34,300
4/1/2010	+0.20 / +0.46%	42.60	44.30	42.30	44.00	43.71	36.67	24,300
3/31/2010	-1.90 / -4.16%	45.90	46.00	43.70	43.80	44.04	36.50	17,000
3/30/2010	-0.20 / -0.44%	46.10	46.60	45.60	45.70	46.18	38.08	41,300
3/29/2010	+2.50 / +5.76%	44.00	45.90	43.00	45.90	45.62	38.25	86,800
3/26/2010	+0.60 / +1.40%	43.20	44.00	42.00	43.40	42.88	36.17	45,800
3/25/2010	-2.60 / -5.73%	42.20	43.50	42.00	42.80	42.61	35.67	43,700
3/24/2010	+0.90 / +2.02%	46.00	46.00	44.30	45.40	44.99	37.83	17,800
3/23/2010	-1.30 / -2.84%	45.20	45.20	43.50	44.50	44.21	37.08	22,700
3/22/2010	-2.00 / -4.18%	48.00	48.50	44.40	45.80	46.19	38.17	42,900
3/19/2010	-0.20 / -0.42%	48.20	48.50	47.30	47.80	47.73	39.83	19,400
3/18/2010	+0.80 / +1.69%	46.70	48.40	46.00	48.00	47.34	40.00	40,900
3/17/2010	+1.50 / +3.28%	46.10	48.00	45.50	47.20	46.74	39.33	71,900
3/16/2010	-2.90 / -5.97%	48.00	49.10	45.70	45.70	46.60	38.08	113,000

<<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)