Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/5/2021	0.00 / 0.00%	8.60	8.60	8.50	8.60	8.55	8.60	14,500
11/4/2021	0.00 / 0.00%	8.80	8.80	8.50	8.60	8.63	8.60	27,700
11/3/2021	-0.10 / -1.15%	8.50	8.70	8.50	8.60	8.61	8.60	12,200
11/2/2021	+0.10 / +1.16%	8.40	8.70	8.40	8.70	8.58	8.70	23,900
11/1/2021	-0.20 / -2.27%	8.80	8.80	8.40	8.60	8.56	8.60	34,700
10/29/2021	0.00 / 0.00%	8.80	9.00	8.70	8.80	8.81	8.80	10,100
10/28/2021	+0.40 / +4.76%	8.60	9.10	8.60	8.80	8.83	8.80	15,400
10/27/2021	-0.60 / -6.67%	8.60	9.10	8.40	8.40	8.66	8.40	44,000
10/26/2021	-0.30 / -3.23%	9.30	9.30	9.00	9.00	9.25	9.00	9,300
10/25/2021	+0.20 / +2.20%	9.70	9.80	9.00	9.30	9.31	9.30	23,300
10/22/2021	+0.80 / +9.64%	8.40	9.10	8.40	9.10	8.79	9.10	66,300
10/21/2021	-0.30 / -3.49%	8.60	8.60	8.20	8.30	8.31	8.30	29,500
10/20/2021	+0.30 / +3.61%	8.30	8.60	8.30	8.60	8.41	8.60	8,200
10/19/2021	0.00 / 0.00%	8.30	8.40	8.20	8.30	8.30	8.30	41,100
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

<<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)