Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2011	+0.80 / +3.36%	25.40	25.40	23.80	24.60	25.30	20.50	23,100
8/29/2011	+1.50 / +6.73%	23.80	23.80	23.80	23.80	23.80	19.83	51,700
8/26/2011	+0.90 / +4.21%	22.30	22.30	22.30	22.30	22.30	18.58	61,600
8/25/2011	+1.40 / +7.00%	18.60	21.40	18.60	21.40	20.92	17.83	138,900
8/24/2011	-1.50 / -6.98%	20.00	20.00	20.00	20.00	20.00	16.67	1,200
8/23/2011	-0.70 / -3.15%	21.50	21.50	21.50	21.50	21.50	17.92	13,500
8/22/2011	-1.60 / -6.72%	22.20	24.80	22.20	22.20	23.07	18.50	126,400
8/19/2011	-1.70 / -6.67%	23.80	23.80	23.80	23.80	23.80	19.83	500
8/18/2011	-1.90 / -6.93%	25.50	25.50	25.50	25.50	25.50	21.25	6,000
8/17/2011	+0.50 / +1.86%	27.40	27.40	27.40	27.40	27.40	22.83	1,400
8/16/2011	-2.00 / -6.92%	26.90	29.90	26.90	26.90	29.40	22.42	3,200
8/15/2011	-2.10 / -6.77%	28.90	28.90	28.90	28.90	28.90	24.08	26,500
8/12/2011	-2.30 / -6.91%	31.00	31.00	31.00	31.00	31.00	25.83	30,700
8/11/2011	+1.70 / +5.38%	33.30	33.30	33.30	33.30	33.30	27.75	0
8/10/2011	+1.20 / +3.95%	31.60	36.10	31.60	31.60	33.32	26.33	5,300
8/9/2011	-2.20 / -6.75%	30.40	34.80	30.40	30.40	33.90	25.33	3,100
8/8/2011	-2.40 / -6.86%	32.60	32.60	32.60	32.60	32.60	27.17	200
8/5/2011	-0.30 / -0.85%	35.00	35.00	35.00	35.00	35.00	29.17	35,300
8/4/2011	-2.60 / -6.86%	37.00	38.00	35.30	35.30	37.60	29.42	4,300
8/3/2011	+3.30 / +9.54%	37.90	37.90	37.90	37.90	37.90	31.58	0
8/2/2011	+0.80 / +2.37%	37.20	37.90	34.60	34.60	37.85	28.83	15,200
8/1/2011	+0.90 / +2.74%	33.80	38.00	33.80	33.80	37.08	28.17	30,600
7/29/2011	+0.80 / +2.49%	37.00	37.00	32.90	32.90	36.28	27.42	60,200
7/28/2011	+0.40 / +1.26%	34.00	36.30	32.10	32.10	35.31	26.75	18,300
7/27/2011	-0.20 / -0.63%	35.50	35.50	31.70	31.70	34.51	26.42	24,200
7/26/2011	0.00 / 0.00%	35.10	35.10	31.90	31.90	33.99	26.58	27,900
7/25/2011	-0.30 / -0.93%	34.00	35.30	31.90	31.90	34.19	26.58	14,400
7/22/2011	-0.70 / -2.13%	33.60	34.60	32.20	32.20	34.25	26.83	17,400
7/21/2011	-2.50 / -7.06%	35.00	35.00	32.90	32.90	34.59	27.42	31,800
7/20/2011	+1.40 / +4.12%	35.60	35.60	33.60	35.40	35.25	29.50	15,900

<<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)