Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/23/2009	-2.10 / -4.42%	48.00	48.00	45.10	45.40	45.73	37.83	86,700
9/22/2009	-0.40 / -0.84%	48.00	50.40	46.00	47.50	48.40	39.58	38,000
9/21/2009	+2.80 / +6.21%	47.50	47.90	47.50	47.90	47.85	39.92	82,200
9/18/2009	+2.60 / +6.12%	45.00	45.10	43.50	45.10	44.85	37.58	76,900
9/17/2009	+2.10 / +5.20%	40.80	42.50	40.60	42.50	42.18	35.42	50,000
9/16/2009	+0.50 / +1.25%	39.70	40.40	39.60	40.40	39.83	33.67	48,900
9/15/2009	-0.60 / -1.48%	40.20	40.20	39.50	39.90	39.71	33.25	18,700
9/14/2009	+0.10 / +0.25%	41.00	41.00	39.50	40.50	40.03	33.75	29,300
9/11/2009	-0.20 / -0.49%	41.00	41.40	39.50	40.40	40.76	33.67	21,100
9/10/2009	+1.40 / +3.57%	39.30	41.50	39.20	40.60	40.39	33.83	47,300
9/9/2009	0.00 / 0.00%	39.50	39.50	39.00	39.20	39.21	32.67	19,200
9/8/2009	+0.90 / +2.35%	39.00	39.50	39.00	39.20	39.20	32.67	16,100
9/7/2009	-1.70 / -4.25%	38.00	39.00	38.00	38.30	38.25	31.92	6,500
9/4/2009	-0.80 / -1.96%	41.00	41.00	39.20	40.00	40.28	33.33	23,100
9/3/2009	-0.90 / -2.16%	40.50	41.50	40.50	40.80	40.84	34.00	36,500
9/1/2009	+0.70 / +1.71%	40.60	42.00	39.60	41.70	41.27	34.75	73,800
8/31/2009	+0.90 / +2.24%	40.10	41.00	39.60	41.00	40.14	34.17	50,700
8/28/2009	+0.20 / +0.50%	40.00	40.40	39.90	40.10	40.09	33.42	53,900
8/27/2009	+0.40 / +1.01%	40.00	40.00	39.70	39.90	39.89	33.25	4,900
8/26/2009	+1.90 / +5.05%	39.00	40.50	39.00	39.50	39.91	32.92	59,400
8/25/2009	-0.50 / -1.31%	38.00	38.10	37.50	37.60	37.86	31.33	24,100
8/24/2009	-0.90 / -2.31%	39.00	39.00	38.00	38.10	38.35	31.75	11,100
8/21/2009	0.00 / 0.00%	38.60	39.90	38.30	39.00	39.19	32.50	26,800
8/20/2009	-1.40 / -3.47%	39.00	39.70	38.60	39.00	38.98	32.50	30,200
8/19/2009	-0.40 / -0.98%	41.00	42.00	39.00	40.40	39.71	33.67	65,400
8/18/2009	+0.80 / +2.00%	41.00	41.40	40.20	40.80	40.83	34.00	48,600
8/17/2009	-1.40 / -3.38%	42.00	42.20	40.00	40.00	40.79	33.33	20,800
8/14/2009	+3.30 / +8.66%	39.50	41.40	38.00	41.40	39.67	34.50	70,200
8/13/2009	-1.40 / -3.54%	41.00	41.00	38.00	38.10	38.69	31.75	35,700
8/12/2009	-1.50 / -3.66%	41.00	41.40	39.50	39.50	40.30	32.92	17,200

<<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)