Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/4/2014	-0.10 / -1.47%	6.40	6.70	6.40	6.70	6.53	5.58	2,888
4/3/2014	0.00 / 0.00%	6.50	6.80	6.30	6.80	6.48	5.67	1,700
4/2/2014	0.00 / 0.00%	6.30	6.80	6.30	6.80	6.31	5.67	20,200
4/1/2014	-0.20 / -2.86%	6.40	6.90	6.40	6.80	6.70	5.67	23,510
3/31/2014	0.00 / 0.00%	6.40	7.00	6.40	7.00	6.41	5.83	5,100
3/28/2014	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	5.83	500
3/27/2014	0.00 / 0.00%	6.50	7.00	6.30	7.00	6.57	5.83	17,200
3/26/2014	+0.10 / +1.45%	6.40	7.20	6.30	7.00	6.69	5.83	12,162
3/25/2014	+0.10 / +1.47%	6.90	7.00	6.80	6.90	6.93	5.75	5,900
3/24/2014	+0.50 / +7.94%	6.30	6.90	6.30	6.80	6.68	5.67	26,018
3/21/2014	+0.50 / +8.62%	5.90	6.30	5.90	6.30	6.21	5.25	108,520
3/20/2014	+0.40 / +7.41%	5.70	5.90	5.60	5.80	5.72	4.83	10,427
3/19/2014	-0.50 / -8.47%	5.40	5.90	5.40	5.40	5.43	4.50	28,420
3/18/2014	-0.10 / -1.67%	6.00	6.00	5.90	5.90	5.98	4.92	1,200
3/17/2014	-0.10 / -1.64%	5.50	6.10	5.50	6.00	5.93	5.00	1,775
3/14/2014	0.00 / 0.00%	6.10	6.10	6.10	6.10	6.10	5.08	0
3/13/2014	0.00 / 0.00%	6.10	6.10	6.10	6.10	6.10	5.08	0
3/12/2014	0.00 / 0.00%	5.60	6.10	5.60	6.10	5.77	5.08	300
3/11/2014	+0.20 / +3.39%	5.70	6.20	5.70	6.10	6.03	5.08	19,660
3/10/2014	+0.30 / +5.36%	5.50	6.10	5.50	5.90	5.93	4.92	30,100
3/7/2014	-0.20 / -3.45%	5.80	5.80	5.60	5.60	5.72	4.67	6,800
3/6/2014	+0.20 / +3.57%	5.20	5.80	5.20	5.80	5.50	4.83	3,000
3/5/2014	+0.50 / +9.80%	5.60	5.60	5.60	5.60	5.60	4.67	58,838
3/4/2014	-0.50 / -8.93%	5.50	5.50	5.10	5.10	5.16	4.25	25,000
3/3/2014	-0.50 / -8.20%	6.10	6.10	5.50	5.60	5.55	4.67	12,600
2/28/2014	+0.40 / +7.02%	6.20	6.20	5.70	6.10	5.97	5.08	104,800
2/27/2014	+0.50 / +9.62%	5.20	5.70	5.20	5.70	5.59	4.75	310,330
2/26/2014	+0.10 / +1.96%	5.20	5.20	4.80	5.20	5.07	4.33	3,100
2/25/2014	+0.20 / +4.08%	4.80	5.10	4.70	5.10	4.79	4.25	1,900
2/24/2014	+0.20 / +4.26%	5.10	5.10	4.90	4.90	5.08	4.08	2,300

<<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)