Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/27/2021	-0.40 / -6.78%	5.50	5.90	5.40	5.50	5.56	5.50	24,700
4/26/2021	-0.60 / -9.23%	6.30	6.30	5.90	5.90	5.97	5.90	17,900
4/23/2021	+0.30 / +4.84%	5.70	6.50	5.70	6.50	5.80	6.50	6,100
4/22/2021	-0.60 / -8.82%	6.30	6.30	6.20	6.20	6.22	6.20	27,400
4/20/2021	0.00 / 0.00%	6.80	6.80	6.80	6.80	6.80	6.80	0
4/19/2021	+0.30 / +4.62%	5.90	6.90	5.90	6.80	6.65	6.80	11,100
4/16/2021	-0.10 / -1.52%	6.60	6.60	6.40	6.50	6.47	6.50	9,560
4/15/2021	-0.40 / -5.71%	6.90	6.90	6.50	6.60	6.70	6.60	60,700
4/14/2021	0.00 / 0.00%	6.80	7.00	6.80	7.00	6.83	7.00	28,800
4/13/2021	-0.20 / -2.78%	7.20	7.20	6.80	7.00	6.91	7.00	26,300
4/12/2021	+0.10 / +1.41%	7.10	7.20	7.10	7.20	7.19	7.20	12,600
4/9/2021	+0.10 / +1.43%	7.00	7.50	7.00	7.10	7.17	7.10	39,300
4/8/2021	+0.10 / +1.45%	6.90	7.10	6.90	7.00	6.96	7.00	49,000
4/7/2021	0.00 / 0.00%	7.50	7.50	6.80	6.90	6.94	6.90	17,900
4/6/2021	+0.50 / +7.81%	6.30	7.00	6.30	6.90	6.78	6.90	67,600
4/5/2021	0.00 / 0.00%	6.40	6.40	6.20	6.40	6.32	6.40	24,300
4/2/2021	-0.10 / -1.54%	6.50	6.50	6.30	6.40	6.43	6.40	20,800
4/1/2021	+0.20 / +3.17%	6.30	6.50	6.20	6.50	6.32	6.50	27,600
3/31/2021	-0.50 / -7.35%	6.60	6.70	6.30	6.30	6.46	6.30	36,300
3/30/2021	+0.10 / +1.49%	7.00	7.00	6.60	6.80	6.76	6.80	31,700
3/29/2021	+0.50 / +8.06%	6.60	6.80	6.60	6.70	6.67	6.70	70,000
3/26/2021	+0.20 / +3.33%	6.00	6.20	5.70	6.20	5.92	6.20	55,800
3/25/2021	+0.30 / +5.26%	5.70	6.10	5.70	6.00	5.92	6.00	45,900
3/24/2021	-0.10 / -1.72%	5.70	5.80	5.60	5.70	5.65	5.70	24,500
3/23/2021	-0.20 / -3.33%	6.00	6.00	5.80	5.80	5.89	5.80	49,400
3/22/2021	-0.10 / -1.64%	6.20	6.20	6.00	6.00	6.15	6.00	27,400
3/19/2021	-0.40 / -6.15%	6.40	6.50	6.10	6.10	6.38	6.10	56,800
3/18/2021	+0.20 / +3.17%	6.40	6.50	6.30	6.50	6.45	6.50	41,500
3/17/2021	0.00 / 0.00%	6.10	6.30	6.10	6.30	6.26	6.30	15,600
3/16/2021	+0.10 / +1.61%	6.40	6.40	6.30	6.30	6.36	6.30	61,300

<<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)