Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/27/2022	0.00 / 0.00%	7.80	7.80	7.00	7.50	7.19	7.50	1,200
6/24/2022	0.00 / 0.00%	7.50	7.50	7.50	7.50	7.50	7.50	500
6/23/2022	0.00 / 0.00%	7.50	7.50	7.50	7.50	7.50	7.50	0
6/22/2022	-0.10 / -1.32%	7.10	7.50	7.00	7.50	7.13	7.50	900
6/21/2022	+0.50 / +7.04%	7.60	7.60	7.60	7.60	7.60	7.60	100
6/20/2022	-0.70 / -8.97%	7.80	8.00	7.10	7.10	7.48	7.10	2,000
6/17/2022	-0.10 / -1.27%	7.20	7.80	7.20	7.80	7.25	7.80	1,100
6/16/2022	+0.50 / +6.76%	7.90	7.90	7.60	7.90	7.83	7.90	400
6/15/2022	-0.30 / -3.90%	7.90	7.90	7.40	7.40	7.42	7.40	5,100
6/14/2022	+0.20 / +2.67%	7.40	7.70	7.40	7.70	7.41	7.70	9,600
6/13/2022	-0.30 / -3.85%	7.80	8.10	7.50	7.50	7.81	7.50	12,000
6/10/2022	-0.50 / -6.02%	8.20	8.20	7.80	7.80	8.05	7.80	7,600
6/9/2022	-0.20 / -2.35%	8.20	8.50	8.20	8.30	8.34	8.30	5,800
6/8/2022	-0.30 / -3.41%	8.30	8.70	8.10	8.50	8.18	8.50	10,200
6/7/2022	0.00 / 0.00%	8.20	8.80	8.10	8.80	8.21	8.80	3,400
6/6/2022	-0.20 / -2.22%	8.50	8.80	8.10	8.80	8.15	8.80	4,100
6/3/2022	-0.20 / -2.17%	9.00	9.00	9.00	9.00	9.00	9.00	500
6/2/2022	0.00 / 0.00%	9.20	9.20	9.20	9.20	9.20	9.20	0
6/1/2022	0.00 / 0.00%	9.20	9.20	9.20	9.20	9.20	9.20	200
5/31/2022	-0.10 / -1.08%	9.20	9.30	9.00	9.20	9.17	9.20	2,200
5/30/2022	+0.40 / +4.49%	8.90	9.30	8.90	9.30	9.09	9.30	6,900
5/27/2022	+0.50 / +5.95%	8.90	8.90	8.90	8.90	8.90	8.90	1,500
5/26/2022	0.00 / 0.00%	8.30	8.90	7.60	8.40	8.28	8.40	3,600
5/25/2022	-0.90 / -9.68%	8.80	8.80	8.40	8.40	8.46	8.40	27,100
5/24/2022	-0.40 / -4.12%	8.90	9.60	8.80	9.30	8.81	9.30	18,000
5/23/2022	+0.50 / +5.43%	8.60	9.70	8.50	9.70	8.63	9.70	1,800
5/20/2022	0.00 / 0.00%	9.00	9.20	9.00	9.20	9.01	9.20	2,200
5/19/2022	0.00 / 0.00%	8.60	9.20	8.60	9.20	9.09	9.20	4,000
5/18/2022	-0.70 / -7.07%	9.20	9.80	9.10	9.20	9.20	9.20	8,600
5/17/2022	0.00 / 0.00%	9.90	10.00	9.10	9.90	9.86	9.90	3,700

<<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)