Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2010	-0.90 / -3.10%	29.20	29.20	28.10	28.10	28.69	23.42	11,100
9/28/2010	0.00 / 0.00%	29.20	29.50	28.90	29.00	29.05	24.17	35,600
9/27/2010	-0.20 / -0.68%	29.10	29.20	28.80	29.00	28.98	24.17	12,300
9/24/2010	0.00 / 0.00%	29.10	29.30	29.00	29.20	29.15	24.33	33,300
9/23/2010	-2.00 / -6.41%	29.30	30.20	29.00	29.20	29.30	24.33	22,000
9/22/2010	+1.00 / +3.31%	31.40	31.40	30.20	31.20	31.00	26.00	29,200
9/21/2010	-1.50 / -4.73%	31.70	32.00	30.20	30.20	31.59	25.17	45,000
9/20/2010	+0.50 / +1.60%	32.80	33.00	31.00	31.70	32.42	26.42	72,400
9/17/2010	+2.10 / +7.22%	30.00	31.20	29.40	31.20	30.89	26.00	79,200
9/16/2010	+0.50 / +1.75%	29.50	29.50	29.00	29.10	29.21	24.25	20,100
9/15/2010	-0.30 / -1.04%	29.50	29.50	28.50	28.60	28.98	23.83	18,700
9/14/2010	+0.50 / +1.76%	28.50	29.90	28.40	28.90	29.14	24.08	34,400
9/13/2010	-1.10 / -3.73%	29.00	29.00	28.40	28.40	28.51	23.67	95,900
9/10/2010	-1.80 / -5.75%	32.60	32.60	29.10	29.50	30.51	24.58	59,100
9/9/2010	+1.40 / +4.68%	30.20	31.50	30.00	31.30	31.10	26.08	87,700
9/8/2010	-1.30 / -4.17%	31.50	31.50	28.80	29.90	29.47	24.92	106,100
9/7/2010	+2.00 / +6.85%	30.50	31.20	29.20	31.20	30.93	26.00	144,200
9/6/2010	+1.80 / +6.57%	28.70	29.20	28.00	29.20	29.18	24.33	118,900
9/1/2010	+1.60 / +6.20%	26.20	27.40	26.20	27.40	27.27	22.83	68,400
8/31/2010	+1.60 / +6.61%	25.00	25.80	25.00	25.80	25.71	21.50	84,600
8/30/2010	+0.70 / +2.98%	24.10	24.20	24.10	24.20	24.16	20.17	17,800
8/27/2010	-0.70 / -2.89%	23.20	24.40	22.30	23.50	22.75	19.58	42,200
8/26/2010	-1.20 / -4.72%	23.80	25.90	23.70	24.20	23.92	20.17	74,200
8/25/2010	-1.90 / -6.96%	25.80	25.80	25.40	25.40	25.41	21.17	15,500
8/24/2010	-1.80 / -6.19%	28.00	28.00	27.30	27.30	27.33	22.75	45,000
8/23/2010	-0.80 / -2.68%	29.60	30.00	29.00	29.10	29.27	24.25	12,900
8/20/2010	-0.20 / -0.66%	30.10	31.00	29.50	29.90	30.15	24.92	28,900
8/19/2010	-1.40 / -4.44%	30.00	31.30	29.10	30.10	30.15	25.08	25,500
8/18/2010	-0.80 / -2.48%	33.00	33.00	30.40	31.50	30.87	26.25	28,000
8/17/2010	-0.70 / -2.12%	32.50	33.00	31.00	32.30	32.53	26.92	31,200

<<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)