Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/18/2021	0.00 / 0.00%	8.30	8.30	8.00	8.30	8.26	8.30	21,800
10/15/2021	-0.10 / -1.19%	8.40	8.60	8.30	8.30	8.46	8.30	44,100
10/14/2021	0.00 / 0.00%	8.40	8.40	8.00	8.40	8.19	8.40	65,700
10/13/2021	0.00 / 0.00%	8.50	8.80	8.40	8.40	8.44	8.40	17,900
10/12/2021	-0.30 / -3.45%	8.50	8.70	8.20	8.40	8.46	8.40	25,300
10/11/2021	+0.10 / +1.16%	8.80	8.80	8.40	8.70	8.73	8.70	13,400
10/8/2021	-0.30 / -3.37%	8.90	8.90	8.60	8.60	8.87	8.60	19,400
10/7/2021	0.00 / 0.00%	8.90	9.00	8.80	8.90	8.91	8.90	36,800
10/6/2021	0.00 / 0.00%	8.90	9.20	8.50	8.90	8.91	8.90	11,900
10/5/2021	+0.30 / +3.49%	8.60	8.90	8.30	8.90	8.65	8.90	37,700
10/4/2021	-0.30 / -3.37%	8.50	8.80	8.20	8.60	8.43	8.60	46,400
10/1/2021	-0.50 / -5.32%	9.20	9.20	8.60	8.90	8.70	8.90	37,800
9/30/2021	+0.20 / +2.17%	9.20	9.40	8.40	9.40	8.93	9.40	67,200
9/29/2021	-0.10 / -1.08%	8.60	9.30	8.50	9.20	8.85	9.20	62,000
9/28/2021	+0.30 / +3.33%	8.10	9.40	8.10	9.30	8.15	9.30	192,800
9/27/2021	-1.00 / -10.00%	9.00	9.80	9.00	9.00	9.06	9.00	93,900
9/24/2021	-1.10 / -9.91%	10.80	10.80	10.00	10.00	10.04	10.00	230,300
9/23/2021	+0.60 / +5.71%	11.50	11.50	9.70	11.10	11.28	11.10	462,400
9/22/2021	+0.90 / +9.38%	10.30	10.50	10.20	10.50	10.45	10.50	123,300
9/21/2021	+0.80 / +9.09%	9.60	9.60	9.00	9.60	9.49	9.60	266,900
9/20/2021	+0.80 / +10.00%	8.80	8.80	8.00	8.80	8.75	8.80	284,600
9/17/2021	+0.70 / +9.59%	8.00	8.00	8.00	8.00	8.00	8.00	161,900
9/16/2021	+0.60 / +8.96%	7.30	7.30	7.30	7.30	7.30	7.30	17,800
9/15/2021	+0.60 / +9.84%	6.70	6.70	6.70	6.70	6.70	6.70	2,900
9/14/2021	+0.50 / +8.93%	6.10	6.10	6.10	6.10	6.10	6.10	7,300
9/13/2021	+0.50 / +9.80%	5.60	5.60	5.60	5.60	5.60	5.60	6,800
9/10/2021	+0.40 / +8.51%	4.70	5.10	4.70	5.10	4.91	5.10	58,400
9/9/2021	-0.10 / -2.08%	4.70	4.70	4.60	4.70	4.70	4.70	7,000
9/8/2021	+0.10 / +2.13%	4.60	4.80	4.60	4.80	4.74	4.80	5,700
9/7/2021	-0.10 / -2.08%	4.80	4.80	4.60	4.70	4.67	4.70	19,500

<<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)