Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/23/2014	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	4.17	2,000
7/22/2014	0.00 / 0.00%	5.10	5.10	5.00	5.00	5.00	4.17	15,900
7/21/2014	-0.10 / -1.96%	4.90	5.00	4.90	5.00	4.99	4.17	11,000
7/18/2014	0.00 / 0.00%	5.10	5.10	5.10	5.10	5.10	4.25	24
7/17/2014	+0.20 / +4.08%	5.10	5.10	4.80	5.10	4.90	4.25	1,100
7/16/2014	+0.20 / +4.26%	5.00	5.00	4.90	4.90	4.91	4.08	1,600
7/15/2014	-0.40 / -7.84%	5.00	5.10	4.70	4.70	5.03	3.92	500
7/14/2014	+0.10 / +2.00%	5.10	5.10	5.10	5.10	5.10	4.25	200
7/11/2014	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	4.17	0
7/10/2014	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	4.17	76
7/9/2014	+0.20 / +4.17%	4.80	5.00	4.80	5.00	4.80	4.17	3,100
7/8/2014	-0.10 / -2.04%	5.00	5.00	4.80	4.80	5.00	4.00	1,100
7/7/2014	-0.30 / -5.77%	5.00	5.20	4.90	4.90	5.02	4.08	8,700
7/4/2014	+0.40 / +8.33%	4.80	5.20	4.80	5.20	5.05	4.33	6,910
7/3/2014	-0.10 / -2.04%	4.90	5.00	4.80	4.80	4.81	4.00	5,936
7/2/2014	0.00 / 0.00%	4.90	4.90	4.90	4.90	4.90	4.08	2,414
7/1/2014	+0.20 / +4.26%	4.80	4.90	4.80	4.90	4.86	4.08	2,800
6/30/2014	0.00 / 0.00%	4.70	4.70	4.70	4.70	4.70	3.92	10,100
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

<<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)