Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2017	0.00 / 0.00%	9.10	9.20	9.10	9.10	9.10	7.58	4,511
7/27/2017	0.00 / 0.00%	9.20	9.30	9.10	9.10	9.16	7.58	10,900
7/26/2017	0.00 / 0.00%	9.30	9.40	9.00	9.10	9.34	7.58	39,859
7/25/2017	0.00 / 0.00%	9.20	9.30	9.00	9.10	9.12	7.58	6,800
7/24/2017	+0.10 / +1.11%	9.90	9.90	8.70	9.10	9.18	7.58	20,700
7/21/2017	-1.00 / -10.00%	9.90	9.90	9.00	9.00	9.22	7.50	26,824
7/20/2017	+0.90 / +9.89%	9.30	10.00	9.30	10.00	9.80	8.33	17,321
7/19/2017	0.00 / 0.00%	9.10	9.10	9.10	9.10	9.10	7.58	600
7/18/2017	+0.30 / +3.41%	9.10	9.10	9.10	9.10	9.10	7.58	200
7/17/2017	-0.80 / -8.33%	8.80	8.80	8.80	8.80	8.80	7.33	302
7/14/2017	+0.70 / +7.87%	9.00	9.60	9.00	9.60	9.28	8.00	1,555
7/13/2017	+0.20 / +2.30%	8.80	8.90	8.80	8.90	8.82	7.42	8,400
7/12/2017	0.00 / 0.00%	8.80	8.80	8.70	8.70	8.78	7.25	11,440
7/11/2017	0.00 / 0.00%	8.60	8.70	8.60	8.70	8.69	7.25	7,400
7/10/2017	0.00 / 0.00%	8.70	8.70	8.70	8.70	8.70	7.25	1,510
7/7/2017	+0.20 / +2.35%	8.60	8.70	8.60	8.70	8.66	7.25	4,800
7/6/2017	0.00 / 0.00%	8.50	8.50	8.50	8.50	8.50	7.08	6,000
7/5/2017	0.00 / 0.00%	8.50	8.50	8.40	8.50	8.43	7.08	12,110
7/4/2017	+0.10 / +1.19%	8.40	8.50	8.40	8.50	8.40	7.08	4,100
7/3/2017	0.00 / 0.00%	8.40	8.40	8.40	8.40	8.40	7.00	23,004
6/30/2017	-0.10 / -1.18%	8.40	8.40	8.40	8.40	8.40	7.00	3,000
6/29/2017	0.00 / 0.00%	8.50	8.50	8.50	8.50	8.50	7.08	2,600
6/28/2017	+0.10 / +1.19%	8.40	8.50	8.40	8.50	8.41	7.08	7,100
6/27/2017	-0.10 / -1.18%	8.30	8.60	8.30	8.40	8.48	7.00	5,400
6/26/2017	0.00 / 0.00%	8.50	8.50	8.50	8.50	8.50	7.08	5,000
6/23/2017	0.00 / 0.00%	8.20	8.50	8.00	8.50	8.20	7.08	2,050
6/22/2017	0.00 / 0.00%	8.60	8.60	8.50	8.50	8.51	7.08	2,800
6/21/2017	+0.10 / +1.19%	8.50	8.50	7.80	8.50	8.24	7.08	5,699
6/20/2017	0.00 / 0.00%	8.40	8.50	8.40	8.40	8.42	7.00	5,100
6/19/2017	+0.10 / +1.20%	8.50	8.50	8.40	8.40	8.47	7.00	3,816

<<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)