Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/3/2016	0.00 / 0.00%	9.40	9.50	9.40	9.50	9.47	7.92	6,500
11/2/2016	+0.70 / +7.95%	9.50	9.50	9.50	9.50	9.50	7.92	100
11/1/2016	-0.80 / -8.33%	9.40	9.80	8.80	8.80	9.60	7.33	6,300
10/31/2016	+0.10 / +1.05%	9.60	9.80	9.50	9.60	9.60	8.00	5,200
10/28/2016	0.00 / 0.00%	9.50	9.50	9.40	9.50	9.41	7.92	3,900
10/27/2016	+0.30 / +3.26%	9.50	9.50	9.50	9.50	9.50	7.92	100
10/26/2016	-1.00 / -9.80%	10.20	10.20	9.20	9.20	9.28	7.67	28,800
10/25/2016	-1.10 / -9.73%	11.00	11.00	10.20	10.20	10.49	8.50	15,200
10/24/2016	-0.30 / -2.59%	11.60	11.60	11.00	11.30	11.40	9.42	6,200
10/21/2016	-1.20 / -9.38%	12.80	12.80	11.60	11.60	11.73	9.67	51,310
10/20/2016	+1.10 / +9.40%	11.40	12.80	11.40	12.80	12.40	10.67	15,200
10/19/2016	-0.30 / -2.50%	12.00	12.60	11.60	11.70	11.91	9.75	5,210
10/18/2016	-0.60 / -4.76%	12.60	12.60	12.00	12.00	12.60	10.00	1,000
10/17/2016	0.00 / 0.00%	12.60	12.60	12.60	12.60	12.60	10.50	0
10/14/2016	0.00 / 0.00%	12.60	12.60	12.60	12.60	12.60	10.50	7,500
10/13/2016	+0.10 / +0.80%	12.60	12.60	12.60	12.60	12.60	10.50	8,500
10/12/2016	-0.80 / -6.02%	12.40	12.60	12.40	12.50	12.51	10.42	4,500
10/11/2016	-0.20 / -1.48%	12.30	13.40	12.30	13.30	13.17	11.08	641
10/10/2016	+0.50 / +3.85%	12.90	13.50	12.70	13.50	12.94	11.25	17,100
10/7/2016	0.00 / 0.00%	13.00	13.00	13.00	13.00	13.00	10.83	12,200
10/6/2016	0.00 / 0.00%	13.00	13.50	12.90	13.00	13.06	10.83	16,210
10/5/2016	0.00 / 0.00%	13.40	13.40	13.00	13.00	13.01	10.83	5,712
10/4/2016	0.00 / 0.00%	13.00	13.40	13.00	13.00	13.02	10.83	5,617
10/3/2016	0.00 / 0.00%	13.00	13.00	13.00	13.00	13.00	10.83	151
9/30/2016	0.00 / 0.00%	12.90	13.40	12.90	13.00	12.97	10.83	8,440
9/29/2016	-0.40 / -2.99%	13.10	13.10	13.00	13.00	13.01	10.83	22,717
9/28/2016	+0.70 / +5.51%	13.40	13.40	13.00	13.40	13.00	11.17	26,200
9/27/2016	+0.20 / +1.60%	12.50	12.70	12.30	12.70	12.48	10.58	1,800
9/26/2016	0.00 / 0.00%	12.50	12.50	12.50	12.50	12.50	10.42	600
9/23/2016	-0.50 / -3.85%	12.60	12.60	12.40	12.50	12.53	10.42	40,800

<<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)