Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/31/2020	-0.10 / -3.45%	2.80	3.00	2.80	2.80	2.82	2.80	24,300
7/30/2020	-0.10 / -3.33%	3.20	3.20	2.90	2.90	2.97	2.90	27,700
7/29/2020	-0.30 / -9.09%	3.10	3.20	3.00	3.00	3.01	3.00	54,300
7/28/2020	+0.10 / +3.13%	3.10	3.40	2.90	3.30	3.16	3.30	54,500
7/27/2020	-0.30 / -8.57%	3.20	3.30	3.20	3.20	3.21	3.20	34,900
7/24/2020	-0.30 / -7.89%	3.70	3.70	3.50	3.50	3.51	3.50	24,900
7/23/2020	+0.10 / +2.70%	3.60	3.80	3.60	3.80	3.64	3.80	19,400
7/22/2020	-0.30 / -7.50%	3.90	4.00	3.60	3.70	3.69	3.70	156,700
7/21/2020	-0.10 / -2.44%	4.10	4.10	3.90	4.00	3.99	4.00	20,300
7/20/2020	0.00 / 0.00%	4.30	4.30	3.90	4.10	3.97	4.10	11,500
7/17/2020	0.00 / 0.00%	4.20	4.30	4.10	4.10	4.16	4.10	31,500
7/16/2020	0.00 / 0.00%	4.10	4.20	4.00	4.10	4.05	4.10	9,300
7/15/2020	-0.10 / -2.38%	4.10	4.20	3.90	4.10	4.05	4.10	39,000
7/14/2020	0.00 / 0.00%	4.10	4.20	3.90	4.20	3.97	4.20	33,800
7/13/2020	-0.20 / -4.55%	4.40	4.40	4.10	4.20	4.17	4.20	5,200
7/10/2020	+0.20 / +4.76%	4.40	4.60	4.20	4.40	4.28	4.40	39,400
7/9/2020	+0.30 / +7.69%	4.00	4.20	4.00	4.20	4.17	4.20	84,500
7/8/2020	-0.10 / -2.50%	4.00	4.00	3.80	3.90	3.89	3.90	13,400
7/7/2020	+0.10 / +2.56%	4.00	4.00	3.90	4.00	3.95	4.00	42,000
7/6/2020	-0.10 / -2.50%	4.00	4.10	3.80	3.90	3.90	3.90	14,000
7/3/2020	0.00 / 0.00%	4.00	4.00	3.80	4.00	3.91	4.00	24,600
7/2/2020	-0.10 / -2.44%	4.10	4.30	4.00	4.00	4.15	4.00	8,500
7/1/2020	+0.20 / +5.13%	3.80	4.20	3.80	4.10	4.10	4.10	39,600
6/30/2020	-0.40 / -9.30%	3.90	4.40	3.90	3.90	3.98	3.90	43,000
6/29/2020	-0.40 / -8.51%	4.50	4.50	4.30	4.30	4.30	4.30	80,800
6/26/2020	-0.10 / -2.08%	4.90	4.90	4.40	4.70	4.45	4.70	97,500
6/25/2020	+0.20 / +4.35%	5.00	5.00	4.60	4.80	4.73	4.80	24,300
6/24/2020	-0.20 / -4.17%	4.60	5.00	4.60	4.60	4.80	4.60	66,100
6/23/2020	+0.20 / +4.35%	4.20	4.80	4.20	4.80	4.52	4.80	68,200
6/22/2020	-0.50 / -9.80%	5.30	5.30	4.60	4.60	4.67	4.60	85,300

<<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)