Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/23/2009	+1.20 / +3.75%	31.00	33.40	29.90	33.20	31.68	27.67	19,300
7/22/2009	+0.50 / +1.59%	33.00	33.00	31.60	32.00	32.11	26.67	6,700
7/21/2009	-0.50 / -1.56%	31.20	32.40	30.10	31.50	31.07	26.25	25,900
7/20/2009	-1.80 / -5.33%	32.20	32.20	32.00	32.00	32.07	26.67	600
7/17/2009	-1.40 / -3.98%	36.50	36.50	33.80	33.80	34.42	28.17	7,400
7/16/2009	+1.00 / +2.92%	36.10	36.10	34.50	35.20	35.39	29.33	31,100
7/15/2009	+1.70 / +5.23%	33.90	34.20	33.00	34.20	33.82	28.50	18,300
7/14/2009	+0.50 / +1.56%	34.00	34.00	31.40	32.50	31.96	27.08	34,100
7/13/2009	-1.50 / -4.48%	36.00	36.00	32.00	32.00	33.65	26.67	14,900
7/10/2009	-1.50 / -4.29%	37.40	37.40	33.00	33.50	34.29	27.92	87,000
7/9/2009	+2.20 / +6.71%	35.00	35.00	32.90	35.00	34.97	29.17	83,600
7/8/2009	+2.10 / +6.84%	32.80	32.80	32.80	32.80	32.80	27.33	21,800
7/7/2009	+2.00 / +6.97%	30.70	30.70	30.70	30.70	30.70	25.58	200
7/6/2009	+0.20 / +0.70%	28.70	28.70	28.70	28.70	28.70	23.92	9,500
7/3/2009	+0.80 / +2.89%	24.90	28.50	24.90	28.50	26.93	23.75	68,700
7/2/2009	-0.20 / -0.72%	26.00	29.00	26.00	27.70	26.66	23.08	63,900
7/1/2009	-1.90 / -6.38%	27.90	27.90	27.90	27.90	27.90	23.25	400
6/30/2009	-2.10 / -6.58%	30.20	30.20	29.80	29.80	29.88	24.83	28,600
6/29/2009	-2.20 / -6.45%	32.50	32.50	31.90	31.90	31.99	26.58	38,200
6/26/2009	-1.60 / -4.48%	34.20	37.00	34.10	34.10	34.21	28.42	60,800
6/25/2009	-2.90 / -7.51%	39.00	39.80	35.70	35.70	36.58	29.75	42,300
6/24/2009	-2.30 / -5.62%	38.10	42.40	38.10	38.60	38.30	32.17	98,700
6/23/2009	-2.50 / -5.76%	40.90	40.90	40.90	40.90	40.90	34.08	2,400
6/22/2009	-2.50 / -5.45%	43.40	46.60	43.40	43.40	43.91	36.17	23,400
6/19/2009	-3.30 / -6.71%	46.00	52.00	45.80	45.90	46.55	38.25	116,200
6/18/2009	-3.70 / -6.99%	49.50	50.00	49.20	49.20	49.24	41.00	48,500
6/17/2009	-2.50 / -4.51%	52.90	53.50	52.90	52.90	52.92	44.08	87,200
6/16/2009	-4.00 / -6.73%	63.50	63.50	55.30	55.40	56.77	46.17	213,200
6/15/2009	+3.80 / +6.83%	59.40	59.40	59.40	59.40	59.40	49.50	7,500
6/12/2009	-8.40 / -13.13%	55.60	55.60	55.60	55.60	55.60	46.33	4,100

<<Previous 1 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)