Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2021	+0.20 / +3.64%	5.50	5.80	5.50	5.70	5.75	5.70	12,700
5/28/2021	+0.50 / +10.00%	5.50	5.50	5.40	5.50	5.48	5.50	16,800
5/27/2021	+0.40 / +8.70%	4.80	5.00	4.80	5.00	4.87	5.00	15,800
5/26/2021	0.00 / 0.00%	4.60	4.60	4.50	4.60	4.55	4.60	16,700
5/25/2021	-0.10 / -2.13%	4.60	4.60	4.60	4.60	4.60	4.60	11,900
5/24/2021	0.00 / 0.00%	4.70	4.70	4.60	4.70	4.62	4.70	3,900
5/21/2021	+0.10 / +2.17%	4.60	4.80	4.60	4.70	4.69	4.70	25,400
5/20/2021	-0.30 / -6.12%	5.10	5.10	4.50	4.60	4.61	4.60	53,400
5/19/2021	-0.30 / -5.77%	5.20	5.20	4.90	4.90	5.09	4.90	21,200
5/18/2021	+0.20 / +4.00%	4.80	5.20	4.80	5.20	4.96	5.20	1,400
5/17/2021	-0.20 / -3.85%	5.20	5.20	5.00	5.00	5.07	5.00	7,000
5/14/2021	-0.40 / -7.14%	5.30	5.60	5.10	5.20	5.27	5.20	7,400
5/13/2021	0.00 / 0.00%	5.60	5.60	5.50	5.60	5.54	5.60	1,600
5/12/2021	0.00 / 0.00%	5.30	5.60	5.30	5.60	5.36	5.60	2,200
5/11/2021	+0.10 / +1.82%	5.60	5.60	5.60	5.60	5.60	5.60	6,200
5/10/2021	-0.10 / -1.79%	5.20	5.50	5.20	5.50	5.47	5.50	4,000
5/7/2021	-0.30 / -5.08%	5.40	5.60	5.40	5.60	5.41	5.60	3,900
5/6/2021	0.00 / 0.00%	5.90	6.00	5.90	5.90	5.98	5.90	3,800
5/5/2021	+0.10 / +1.72%	5.80	5.90	5.80	5.90	5.84	5.90	4,800
5/4/2021	+0.50 / +9.43%	5.10	5.80	5.10	5.80	5.62	5.80	23,200
4/29/2021	-0.20 / -3.64%	5.70	5.70	5.00	5.30	5.19	5.30	30,200
4/28/2021	0.00 / 0.00%	5.50	5.70	5.40	5.50	5.54	5.50	15,200
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

<<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)