Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/13/2021	0.00 / 0.00%	4.70	5.00	4.70	4.80	4.86	4.80	3,500
8/12/2021	0.00 / 0.00%	4.80	4.80	4.80	4.80	4.80	4.80	0
8/11/2021	+0.20 / +4.35%	4.60	4.80	4.60	4.80	4.60	4.80	13,700
8/10/2021	-0.10 / -2.13%	4.70	4.80	4.60	4.60	4.65	4.60	19,800
8/9/2021	-0.30 / -6.00%	4.90	4.90	4.70	4.70	4.90	4.70	2,800
8/6/2021	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	5.00	0
8/5/2021	+0.10 / +2.04%	4.60	5.00	4.60	5.00	4.66	5.00	13,300
8/4/2021	0.00 / 0.00%	4.90	4.90	4.90	4.90	4.90	4.90	0
8/3/2021	-0.10 / -2.00%	5.00	5.00	4.90	4.90	4.90	4.90	1,100
8/2/2021	+0.10 / +2.04%	5.00	5.00	5.00	5.00	5.00	5.00	300
7/30/2021	0.00 / 0.00%	4.90	4.90	4.80	4.90	4.80	4.90	700
7/29/2021	0.00 / 0.00%	4.80	4.90	4.80	4.90	4.86	4.90	3,700
7/28/2021	-0.10 / -2.00%	4.90	4.90	4.90	4.90	4.90	4.90	700
7/27/2021	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	5.00	100
7/26/2021	+0.20 / +4.17%	4.70	5.00	4.70	5.00	4.70	5.00	1,300
7/23/2021	-0.10 / -2.04%	4.80	4.90	4.70	4.80	4.88	4.80	4,100
7/22/2021	-0.10 / -2.00%	4.70	4.90	4.70	4.90	4.76	4.90	2,100
7/21/2021	0.00 / 0.00%	5.00	5.30	4.60	5.00	5.20	5.00	30,600
7/20/2021	0.00 / 0.00%	4.60	5.00	4.50	5.00	4.67	5.00	7,500
7/19/2021	0.00 / 0.00%	4.60	5.00	4.50	5.00	4.76	5.00	2,100
7/16/2021	0.00 / 0.00%	4.90	5.00	4.90	5.00	5.00	5.00	400
7/15/2021	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	5.00	400
7/14/2021	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	5.00	0
7/13/2021	+0.10 / +2.04%	5.00	5.00	4.50	5.00	4.50	5.00	500
7/12/2021	-0.10 / -2.00%	4.60	4.90	4.50	4.90	4.50	4.90	11,600
7/9/2021	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	5.00	2,300
7/8/2021	-0.10 / -1.96%	5.10	5.10	5.00	5.00	5.00	5.00	1,200
7/7/2021	-0.10 / -1.92%	5.00	5.20	5.00	5.10	5.00	5.10	800
7/6/2021	0.00 / 0.00%	5.00	5.20	5.00	5.20	5.00	5.20	8,000
7/5/2021	-0.20 / -3.70%	5.10	5.30	5.00	5.20	5.10	5.20	9,600

<<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)