Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/25/2020	+0.20 / +4.35%	5.00	5.00	4.60	4.80	4.73	4.80	24,300
6/24/2020	-0.20 / -4.17%	4.60	5.00	4.60	4.60	4.80	4.60	66,100
6/23/2020	+0.20 / +4.35%	4.20	4.80	4.20	4.80	4.52	4.80	68,200
6/22/2020	-0.50 / -9.80%	5.30	5.30	4.60	4.60	4.67	4.60	85,300
6/19/2020	+0.20 / +4.08%	5.00	5.30	4.80	5.10	5.11	5.10	59,100
6/18/2020	-0.30 / -5.77%	5.20	5.40	4.90	4.90	5.04	4.90	54,900
6/17/2020	0.00 / 0.00%	5.50	5.70	5.20	5.20	5.35	5.20	93,000
6/16/2020	+0.40 / +8.33%	5.20	5.20	4.80	5.20	5.12	5.20	146,300
6/15/2020	+0.40 / +9.09%	4.50	4.80	4.40	4.80	4.64	4.80	31,000
6/12/2020	+0.40 / +10.00%	4.40	4.40	4.10	4.40	4.37	4.40	127,900
6/11/2020	+0.30 / +8.11%	4.00	4.00	4.00	4.00	4.00	4.00	20,700
6/10/2020	+0.30 / +8.82%	3.50	3.70	3.40	3.70	3.67	3.70	130,900
6/9/2020	0.00 / 0.00%	3.30	3.50	3.20	3.40	3.32	3.40	64,100
6/8/2020	0.00 / 0.00%	3.40	3.50	3.20	3.40	3.36	3.40	114,100
6/5/2020	0.00 / 0.00%	3.30	3.50	3.20	3.40	3.29	3.40	112,800
6/4/2020	+0.30 / +9.68%	3.20	3.40	3.10	3.40	3.31	3.40	97,100
6/3/2020	-0.10 / -3.13%	3.10	3.30	2.90	3.10	3.06	3.10	139,700
6/2/2020	-0.20 / -5.88%	3.40	3.60	3.20	3.20	3.29	3.20	87,300
6/1/2020	-0.20 / -5.56%	3.50	3.80	3.30	3.40	3.40	3.40	120,500
5/29/2020	+0.30 / +9.09%	3.60	3.60	3.30	3.60	3.48	3.60	263,600
5/28/2020	+0.30 / +10.00%	3.30	3.30	3.30	3.30	3.30	3.30	36,900
5/27/2020	+0.20 / +7.14%	2.90	3.00	2.90	3.00	2.99	3.00	74,200
5/26/2020	+0.10 / +3.70%	2.90	2.90	2.50	2.80	2.70	2.80	334,500
5/25/2020	+0.20 / +8.00%	2.70	2.70	2.70	2.70	2.70	2.70	91,100
5/22/2020	+0.20 / +8.70%	2.40	2.50	2.40	2.50	2.49	2.50	7,300
5/21/2020	+0.20 / +9.52%	2.20	2.30	2.20	2.30	2.27	2.30	512,700
5/20/2020	-0.20 / -8.70%	2.30	2.40	2.10	2.10	2.14	2.10	311,000
5/19/2020	-0.20 / -8.00%	2.40	2.50	2.30	2.30	2.35	2.30	10,000
5/18/2020	+0.10 / +4.17%	2.20	2.50	2.20	2.50	2.22	2.50	4,200
5/15/2020	0.00 / 0.00%	2.20	2.40	2.20	2.40	2.20	2.40	9,300

<<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)