Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2022	-0.10 / -1.45%	7.50	7.50	6.80	6.80	6.87	6.80	1,800
7/18/2022	-0.30 / -4.17%	7.00	7.00	6.70	6.90	6.89	6.90	9,500
7/15/2022	-0.10 / -1.37%	7.00	7.30	7.00	7.20	7.17	7.20	2,100
7/14/2022	0.00 / 0.00%	7.30	7.30	7.30	7.30	7.30	7.30	0
7/13/2022	0.00 / 0.00%	7.20	7.30	7.20	7.30	7.30	7.30	13,000
7/12/2022	+0.10 / +1.39%	7.50	7.50	7.20	7.30	7.27	7.30	600
7/11/2022	-0.60 / -7.69%	7.20	7.80	7.10	7.20	7.16	7.20	2,000
7/8/2022	+0.20 / +2.63%	7.60	7.80	7.60	7.80	7.73	7.80	800
7/7/2022	-0.10 / -1.30%	7.10	7.60	7.00	7.60	7.12	7.60	600
7/6/2022	+0.10 / +1.32%	7.90	7.90	7.70	7.70	7.80	7.70	200
7/5/2022	+0.10 / +1.33%	7.70	7.70	7.60	7.60	7.65	7.60	200
7/4/2022	+0.40 / +5.63%	6.90	7.80	6.90	7.50	7.47	7.50	1,800
7/1/2022	+0.20 / +2.90%	7.20	7.20	7.10	7.10	7.13	7.10	700
6/30/2022	-0.60 / -8.00%	7.00	7.00	6.90	6.90	6.92	6.90	1,000
6/29/2022	0.00 / 0.00%	7.60	7.60	7.50	7.50	7.55	7.50	200
6/28/2022	0.00 / 0.00%	6.90	7.50	6.80	7.50	6.95	7.50	600
6/27/2022	0.00 / 0.00%	7.80	7.80	7.00	7.50	7.19	7.50	1,200
6/24/2022	0.00 / 0.00%	7.50	7.50	7.50	7.50	7.50	7.50	500
6/23/2022	0.00 / 0.00%	7.50	7.50	7.50	7.50	7.50	7.50	0
6/22/2022	-0.10 / -1.32%	7.10	7.50	7.00	7.50	7.13	7.50	900
6/21/2022	+0.50 / +7.04%	7.60	7.60	7.60	7.60	7.60	7.60	100
6/20/2022	-0.70 / -8.97%	7.80	8.00	7.10	7.10	7.48	7.10	2,000
6/17/2022	-0.10 / -1.27%	7.20	7.80	7.20	7.80	7.25	7.80	1,100
6/16/2022	+0.50 / +6.76%	7.90	7.90	7.60	7.90	7.83	7.90	400
6/15/2022	-0.30 / -3.90%	7.90	7.90	7.40	7.40	7.42	7.40	5,100
6/14/2022	+0.20 / +2.67%	7.40	7.70	7.40	7.70	7.41	7.70	9,600
6/13/2022	-0.30 / -3.85%	7.80	8.10	7.50	7.50	7.81	7.50	12,000
6/10/2022	-0.50 / -6.02%	8.20	8.20	7.80	7.80	8.05	7.80	7,600
6/9/2022	-0.20 / -2.35%	8.20	8.50	8.20	8.30	8.34	8.30	5,800
6/8/2022	-0.30 / -3.41%	8.30	8.70	8.10	8.50	8.18	8.50	10,200

<<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)