Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/5/2017	+0.50 / +8.33%	5.70	6.50	5.40	6.50	5.47	6.50	2,600
10/4/2017	+0.20 / +3.45%	5.70	6.00	5.70	6.00	5.78	6.00	410
10/3/2017	-0.10 / -1.69%	5.80	5.80	5.80	5.80	5.80	5.80	1,000
10/2/2017	-0.10 / -1.67%	5.90	5.90	5.90	5.90	5.90	5.90	610
9/29/2017	-0.20 / -3.23%	6.00	6.00	6.00	6.00	6.00	6.00	400
9/28/2017	+0.10 / +1.64%	6.20	6.20	6.20	6.20	6.20	6.20	100
9/27/2017	0.00 / 0.00%	6.10	6.10	6.10	6.10	6.10	6.10	0
9/26/2017	0.00 / 0.00%	6.10	6.20	6.10	6.10	6.15	6.10	1,300
9/25/2017	0.00 / 0.00%	6.10	6.10	6.10	6.10	6.10	6.10	0
9/22/2017	-0.50 / -7.58%	6.10	6.10	6.10	6.10	6.10	6.10	1,400
9/21/2017	+0.40 / +6.45%	6.30	6.60	6.30	6.60	6.45	6.60	200
9/20/2017	0.00 / 0.00%	6.20	6.20	6.20	6.20	6.20	6.20	0
9/19/2017	0.00 / 0.00%	5.90	6.20	5.70	6.20	5.95	6.20	12,200
9/18/2017	+0.20 / +3.33%	5.80	6.20	5.80	6.20	6.15	6.20	922
9/15/2017	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	6.00	6,800
9/14/2017	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	6.00	0
9/13/2017	0.00 / 0.00%	5.70	6.00	5.70	6.00	5.93	6.00	400
9/12/2017	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	6.00	140
9/11/2017	+0.10 / +1.69%	5.80	6.00	5.80	6.00	5.86	6.00	250
9/8/2017	0.00 / 0.00%	5.90	5.90	5.90	5.90	5.90	5.90	10
9/7/2017	-0.10 / -1.67%	6.00	6.00	5.90	5.90	5.90	5.90	2,100
9/6/2017	-0.20 / -3.23%	6.00	6.00	6.00	6.00	6.00	6.00	100
9/5/2017	0.00 / 0.00%	6.20	6.20	6.20	6.20	6.20	6.20	6
9/1/2017	+0.50 / +8.77%	6.00	6.20	6.00	6.20	6.01	6.20	6,680
8/31/2017	-0.30 / -5.00%	5.70	6.30	5.70	5.70	5.79	5.70	850
8/30/2017	-0.10 / -1.64%	6.10	6.10	6.00	6.00	6.00	6.00	10,310
8/29/2017	-0.30 / -4.69%	6.10	6.10	6.10	6.10	6.10	6.10	210
8/28/2017	0.00 / 0.00%	6.40	6.40	6.40	6.40	6.40	6.40	100
8/25/2017	0.00 / 0.00%	6.40	6.40	6.40	6.40	6.40	6.40	6,100
8/24/2017	-0.10 / -1.54%	6.10	6.40	6.10	6.40	6.16	6.40	4,700

<<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)