Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/7/2015	+0.50 / +8.62%	5.90	6.30	5.90	6.30	5.90	5.25	700
5/6/2015	+0.40 / +7.41%	5.80	5.80	5.40	5.80	5.67	4.83	300
5/5/2015	-0.20 / -3.57%	5.10	5.50	5.10	5.40	5.12	4.50	23,900
5/4/2015	+0.40 / +7.69%	5.60	5.60	5.60	5.60	5.60	4.67	100
4/27/2015	-0.40 / -7.14%	5.20	5.20	5.20	5.20	5.20	4.33	2,200
4/24/2015	+0.30 / +5.66%	5.60	5.60	5.60	5.60	5.60	4.67	500
4/23/2015	-0.40 / -7.02%	5.40	5.70	5.30	5.30	5.43	4.42	16,700
4/22/2015	-0.10 / -1.72%	5.80	5.80	5.60	5.70	5.71	4.75	16,000
4/21/2015	-0.40 / -6.45%	5.80	5.80	5.70	5.80	5.80	4.83	8,300
4/20/2015	-0.20 / -3.13%	5.80	6.20	5.80	6.20	5.82	5.17	1,900
4/17/2015	0.00 / 0.00%	6.40	6.40	6.40	6.40	6.40	5.33	0
4/16/2015	0.00 / 0.00%	6.40	6.40	6.40	6.40	6.40	5.33	0
4/15/2015	0.00 / 0.00%	6.30	6.40	6.30	6.40	6.31	5.33	1,100
4/14/2015	-0.30 / -4.48%	6.50	6.50	6.40	6.40	6.50	5.33	4,080
4/13/2015	+0.20 / +3.08%	6.50	6.70	6.50	6.70	6.50	5.58	5,000
4/10/2015	0.00 / 0.00%	6.50	6.50	6.50	6.50	6.50	5.42	1,800
4/9/2015	+0.50 / +8.33%	6.50	6.50	6.50	6.50	6.50	5.42	170
4/8/2015	+0.10 / +1.69%	6.40	6.40	6.00	6.00	6.38	5.00	8,300
4/7/2015	0.00 / 0.00%	5.80	5.90	5.80	5.90	5.87	4.92	1,141
4/6/2015	-0.40 / -6.35%	6.90	6.90	5.70	5.90	5.77	4.92	2,410
4/3/2015	-0.40 / -5.97%	6.10	6.30	6.10	6.30	6.11	5.25	14,300
4/2/2015	0.00 / 0.00%	6.70	6.70	6.70	6.70	6.70	5.58	0
4/1/2015	-0.20 / -2.90%	6.30	6.70	6.30	6.70	6.30	5.58	58,626
3/31/2015	+0.40 / +6.15%	6.40	6.90	6.40	6.90	6.51	5.75	8,000
3/30/2015	-0.10 / -1.52%	6.00	6.50	6.00	6.50	6.01	5.42	4,939
3/27/2015	0.00 / 0.00%	6.10	6.60	6.10	6.60	6.11	5.50	5,600
3/26/2015	+0.30 / +4.76%	6.50	6.60	6.20	6.60	6.31	5.50	5,500
3/25/2015	-0.60 / -8.70%	6.30	6.50	6.30	6.30	6.31	5.25	12,510
3/24/2015	0.00 / 0.00%	6.90	6.90	6.90	6.90	6.90	5.75	0
3/23/2015	-0.10 / -1.43%	7.00	7.00	6.30	6.90	6.53	5.75	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)