Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/21/2010	-3.90 / -7.03%	55.30	55.30	51.60	51.60	54.07	43.00	17,200
5/20/2010	+1.00 / +1.83%	53.00	56.00	53.00	55.50	55.42	46.25	33,300
5/19/2010	+0.30 / +0.55%	57.00	57.50	51.20	54.50	55.52	45.42	109,800
5/18/2010	-1.50 / -2.69%	54.30	58.00	54.20	54.20	54.93	45.17	120,200
5/17/2010	-4.80 / -7.93%	61.50	61.50	55.70	55.70	58.16	46.42	102,400
5/14/2010	+0.50 / +0.83%	59.70	62.00	58.00	60.50	59.79	50.42	30,100
5/13/2010	-2.00 / -3.23%	59.50	61.50	57.40	60.00	59.48	50.00	100,000
5/12/2010	+3.60 / +6.16%	62.10	62.10	58.00	62.00	61.67	51.67	245,400
5/11/2010	+4.20 / +7.75%	56.70	58.40	56.70	58.40	58.13	48.67	151,200
5/10/2010	-3.00 / -5.24%	56.50	56.50	54.20	54.20	54.57	45.17	55,100
5/7/2010	-0.80 / -1.38%	57.50	58.00	55.00	57.20	57.18	47.67	133,900
5/6/2010	+1.50 / +2.65%	56.50	58.10	56.10	58.00	57.30	48.33	98,500
5/5/2010	+1.00 / +1.80%	55.20	57.00	54.00	56.50	55.92	47.08	85,000
5/4/2010	-1.00 / -1.77%	55.00	56.70	53.50	55.50	54.79	46.25	122,900
4/29/2010	+1.60 / +2.91%	55.20	57.70	54.00	56.50	56.67	47.08	156,500
4/28/2010	+2.30 / +4.37%	53.50	54.90	52.00	54.90	53.96	45.75	210,100
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

<<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)