Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2014	+0.10 / +1.75%	5.20	5.80	5.20	5.80	5.30	4.83	2,500
5/27/2014	0.00 / 0.00%	5.20	5.70	5.20	5.70	5.21	4.75	8,200
5/26/2014	+0.30 / +5.56%	4.90	5.70	4.90	5.70	4.97	4.75	1,100
5/23/2014	-0.60 / -10.00%	5.40	5.40	5.40	5.40	5.40	4.50	200
5/22/2014	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	5.00	0
5/21/2014	-0.10 / -1.64%	6.20	6.20	5.60	6.00	5.71	5.00	900
5/20/2014	0.00 / 0.00%	6.10	6.10	6.10	6.10	6.10	5.08	0
5/19/2014	-0.10 / -1.61%	5.60	6.10	5.60	6.10	5.61	5.08	5,100
5/16/2014	+0.30 / +5.08%	5.40	6.20	5.40	6.20	5.41	5.17	9,600
5/15/2014	-0.10 / -1.67%	5.40	5.90	5.40	5.90	5.43	4.92	1,600
5/14/2014	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	5.00	0
5/13/2014	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	5.00	0
5/12/2014	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	5.00	0
5/9/2014	-0.10 / -1.64%	5.50	6.00	5.50	6.00	5.51	5.00	12,800
5/8/2014	0.00 / 0.00%	6.10	6.10	6.10	6.10	6.10	5.08	0
5/7/2014	0.00 / 0.00%	6.10	6.10	6.10	6.10	6.10	5.08	0
5/6/2014	-0.10 / -1.61%	6.00	6.10	5.60	6.10	5.61	5.08	15,300
5/5/2014	0.00 / 0.00%	6.20	6.20	6.20	6.20	6.20	5.17	0
4/29/2014	-0.20 / -3.13%	5.80	6.20	5.80	6.20	5.87	5.17	600
4/28/2014	+0.20 / +3.23%	6.40	6.40	6.40	6.40	6.40	5.33	100
4/25/2014	0.00 / 0.00%	6.20	6.20	6.20	6.20	6.20	5.17	0
4/24/2014	-0.10 / -1.59%	6.00	6.20	6.00	6.20	6.06	5.17	700
4/23/2014	0.00 / 0.00%	6.30	6.30	6.30	6.30	6.30	5.25	0
4/22/2014	+0.20 / +3.28%	6.00	6.30	6.00	6.30	6.12	5.25	1,700
4/21/2014	0.00 / 0.00%	6.10	6.10	6.10	6.10	6.10	5.08	0
4/18/2014	-0.20 / -3.17%	6.00	6.10	6.00	6.10	6.01	5.08	1,900
4/17/2014	+0.20 / +3.28%	6.30	6.30	6.30	6.30	6.30	5.25	100
4/16/2014	-0.20 / -3.17%	6.00	6.10	6.00	6.10	6.05	5.08	1,100
4/15/2014	0.00 / 0.00%	6.30	6.30	6.30	6.30	6.30	5.25	3,000
4/14/2014	-0.30 / -4.55%	6.30	6.60	6.30	6.30	6.36	5.25	7,300

<<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)