Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2010	-1.70 / -3.94%	40.20	41.50	40.20	41.50	40.27	34.58	87,500
7/28/2010	-1.80 / -4.00%	43.20	45.50	43.20	43.20	43.24	36.00	48,200
7/27/2010	-1.10 / -2.39%	47.40	47.40	45.00	45.00	46.41	37.50	36,600
7/26/2010	-3.10 / -6.30%	48.80	49.50	46.00	46.10	46.81	38.42	112,600
7/23/2010	+1.60 / +3.36%	50.50	50.50	48.50	49.20	49.15	41.00	47,200
7/22/2010	-0.80 / -1.65%	48.50	48.60	47.50	47.60	48.10	39.67	22,700
7/21/2010	-0.50 / -1.02%	49.00	49.00	48.30	48.40	48.64	40.33	39,800
7/20/2010	-0.50 / -1.01%	49.00	50.00	47.60	48.90	48.80	40.75	46,200
7/19/2010	-0.10 / -0.20%	49.40	49.50	48.50	49.40	49.20	41.17	38,800
7/16/2010	+0.50 / +1.02%	49.00	51.90	49.00	49.50	49.51	41.25	14,800
7/15/2010	-1.00 / -2.00%	50.00	50.00	49.00	49.00	49.10	40.83	23,700
7/14/2010	0.00 / 0.00%	52.40	52.60	49.30	50.00	50.09	41.67	47,700
7/13/2010	+1.60 / +3.31%	49.40	50.00	48.10	50.00	49.21	41.67	80,500
7/12/2010	-0.10 / -0.21%	50.80	50.80	47.50	48.40	48.42	40.33	12,500
7/9/2010	+0.60 / +1.25%	48.50	48.80	48.00	48.50	48.37	40.42	12,800
7/8/2010	+0.30 / +0.63%	50.50	51.20	47.90	47.90	48.46	39.92	19,000
7/7/2010	-0.80 / -1.65%	50.90	50.90	46.20	47.60	47.89	39.67	19,500
7/6/2010	-1.80 / -3.59%	50.60	50.60	48.00	48.40	48.61	40.33	38,300
7/5/2010	+0.20 / +0.40%	50.50	50.50	49.80	50.20	49.97	41.83	27,500
7/2/2010	0.00 / 0.00%	51.00	51.00	49.70	50.00	50.50	41.67	22,200
7/1/2010	-0.70 / -1.38%	51.00	51.00	49.50	50.00	49.62	41.67	35,100
6/30/2010	-1.20 / -2.31%	50.50	51.20	48.50	50.70	50.81	42.25	27,300
6/29/2010	+0.80 / +1.57%	51.00	52.00	50.50	51.90	51.49	43.25	127,800
6/28/2010	-0.60 / -1.16%	51.90	51.90	51.00	51.10	51.51	42.58	49,200
6/25/2010	-0.30 / -0.58%	52.50	52.50	51.70	51.70	51.86	43.08	42,400
6/24/2010	+0.30 / +0.58%	52.00	52.10	51.00	52.00	51.76	43.33	91,800
6/23/2010	-0.30 / -0.58%	51.50	53.00	51.20	51.70	52.13	43.08	74,900
6/22/2010	-1.40 / -2.62%	53.60	53.60	51.00	52.00	52.49	43.33	37,700
6/21/2010	-0.60 / -1.11%	55.50	55.50	53.00	53.40	53.63	44.50	33,200
6/18/2010	-1.00 / -1.82%	54.00	55.80	54.00	54.00	54.16	45.00	8,200

<<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)