Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/27/2014	-0.20 / -4.08%	4.70	4.70	4.70	4.70	4.70	3.92	3,400
6/26/2014	+0.20 / +4.26%	4.60	4.90	4.60	4.90	4.61	4.08	2,110
6/25/2014	0.00 / 0.00%	4.60	4.70	4.60	4.70	4.61	3.92	46,150
6/24/2014	0.00 / 0.00%	4.70	4.70	4.50	4.70	4.69	3.92	7,900
6/23/2014	-0.40 / -7.84%	4.60	4.80	4.60	4.70	4.63	3.92	28,100
6/20/2014	-0.50 / -8.93%	5.10	5.10	5.10	5.10	5.10	4.25	10,000
6/19/2014	0.00 / 0.00%	5.50	5.60	5.10	5.60	5.12	4.67	2,200
6/18/2014	-0.10 / -1.75%	5.40	5.60	5.40	5.60	5.48	4.67	500
6/17/2014	+0.10 / +1.79%	5.70	5.70	5.70	5.70	5.70	4.75	100
6/16/2014	-0.20 / -3.45%	5.40	5.60	5.40	5.60	5.48	4.67	500
6/13/2014	0.00 / 0.00%	5.80	5.80	5.80	5.80	5.80	4.83	100
6/12/2014	+0.40 / +7.41%	5.80	5.80	5.80	5.80	5.80	4.83	100
6/11/2014	-0.60 / -10.00%	5.40	5.40	5.40	5.40	5.40	4.50	700
6/10/2014	+0.30 / +5.26%	5.80	6.00	5.80	6.00	5.91	5.00	900
6/9/2014	0.00 / 0.00%	5.70	5.70	5.70	5.70	5.70	4.75	0
6/6/2014	+0.20 / +3.64%	5.70	5.70	5.70	5.70	5.70	4.75	100
6/5/2014	+0.50 / +10.00%	5.30	5.50	5.30	5.50	5.41	4.58	1,855
6/4/2014	-0.50 / -9.09%	5.00	5.10	5.00	5.00	5.01	4.17	4,460
6/3/2014	-0.30 / -5.17%	5.50	5.50	5.50	5.50	5.50	4.58	900
6/2/2014	0.00 / 0.00%	5.80	5.80	5.80	5.80	5.80	4.83	0
5/30/2014	0.00 / 0.00%	5.80	5.80	5.80	5.80	5.80	4.83	0
5/29/2014	0.00 / 0.00%	5.80	5.80	5.80	5.80	5.80	4.83	0
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

<<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)