Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/25/2020	-0.10 / -3.03%	3.30	3.30	3.20	3.20	3.26	3.20	11,100
8/24/2020	+0.10 / +3.13%	3.20	3.40	3.20	3.30	3.29	3.30	56,300
8/21/2020	-0.10 / -3.03%	3.30	3.30	3.10	3.20	3.19	3.20	18,200
8/20/2020	+0.10 / +3.13%	3.20	3.30	3.20	3.30	3.20	3.30	23,600
8/19/2020	+0.10 / +3.23%	3.20	3.30	3.00	3.20	3.15	3.20	63,100
8/18/2020	-0.10 / -3.13%	3.10	3.30	3.10	3.10	3.15	3.10	29,900
8/17/2020	0.00 / 0.00%	3.10	3.20	3.10	3.20	3.17	3.20	17,600
8/14/2020	-0.20 / -5.88%	3.30	3.30	3.20	3.20	3.20	3.20	29,800
8/13/2020	+0.20 / +6.25%	3.30	3.40	3.20	3.40	3.27	3.40	42,600
8/12/2020	0.00 / 0.00%	3.20	3.40	3.20	3.20	3.27	3.20	21,100
8/11/2020	-0.10 / -3.03%	3.30	3.30	3.00	3.20	3.08	3.20	46,900
8/10/2020	+0.10 / +3.13%	3.00	3.40	3.00	3.30	3.04	3.30	68,000
8/7/2020	-0.30 / -8.57%	3.30	3.40	3.20	3.20	3.22	3.20	60,800
8/6/2020	0.00 / 0.00%	3.50	3.60	3.30	3.50	3.48	3.50	44,600
8/5/2020	+0.20 / +6.06%	3.40	3.60	3.40	3.50	3.45	3.50	37,100
8/4/2020	+0.30 / +10.00%	3.20	3.30	3.20	3.30	3.29	3.30	39,000
8/3/2020	+0.20 / +7.14%	2.90	3.00	2.90	3.00	2.96	3.00	30,100
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

<<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)