Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/15/2020	+0.10 / +3.03%	3.20	3.40	3.20	3.40	3.29	3.40	5,900
9/14/2020	-0.10 / -2.94%	3.20	3.30	3.20	3.30	3.26	3.30	19,200
9/11/2020	+0.10 / +3.03%	3.30	3.40	3.20	3.40	3.26	3.40	17,300
9/10/2020	-0.10 / -2.94%	3.30	3.40	3.30	3.30	3.30	3.30	13,700
9/9/2020	0.00 / 0.00%	3.40	3.40	3.30	3.40	3.32	3.40	4,700
9/8/2020	+0.10 / +3.03%	3.40	3.40	3.30	3.40	3.35	3.40	37,300
9/7/2020	+0.20 / +6.45%	3.10	3.40	3.10	3.30	3.25	3.30	37,600
9/4/2020	-0.10 / -3.13%	3.10	3.20	3.10	3.10	3.14	3.10	10,200
9/3/2020	0.00 / 0.00%	3.20	3.20	3.10	3.20	3.14	3.20	12,800
9/1/2020	-0.20 / -5.88%	3.30	3.30	3.20	3.20	3.21	3.20	59,600
8/31/2020	0.00 / 0.00%	3.40	3.40	3.30	3.40	3.39	3.40	28,300
8/28/2020	+0.20 / +6.25%	3.20	3.50	3.10	3.40	3.32	3.40	75,300
8/27/2020	-0.10 / -3.03%	3.20	3.20	3.20	3.20	3.20	3.20	36,900
8/26/2020	+0.10 / +3.13%	3.20	3.30	3.20	3.30	3.22	3.30	28,900
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

<<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)