Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/15/2021	-0.10 / -1.85%	5.20	5.40	5.20	5.30	5.24	5.30	2,100
6/14/2021	0.00 / 0.00%	5.60	5.60	5.40	5.40	5.47	5.40	6,400
6/11/2021	+0.10 / +1.89%	5.10	5.40	5.10	5.40	5.23	5.40	8,600
6/10/2021	-0.10 / -1.85%	5.10	5.30	5.10	5.30	5.21	5.30	9,400
6/9/2021	0.00 / 0.00%	5.20	5.60	5.10	5.40	5.29	5.40	5,100
6/8/2021	+0.10 / +1.89%	5.30	5.40	5.30	5.40	5.30	5.40	5,700
6/7/2021	-0.20 / -3.64%	5.40	5.40	5.00	5.30	5.05	5.30	19,400
6/4/2021	+0.10 / +1.85%	5.40	5.50	5.40	5.50	5.43	5.50	12,700
6/3/2021	+0.10 / +1.89%	5.30	5.40	5.00	5.40	5.28	5.40	36,200
6/2/2021	0.00 / 0.00%	5.50	5.50	4.90	5.30	5.00	5.30	3,200
6/1/2021	-0.40 / -7.02%	5.50	5.50	5.20	5.30	5.29	5.30	53,700
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

<<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)