Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/14/2015	-0.30 / -6.25%	4.50	4.50	4.50	4.50	4.50	3.75	100
8/13/2015	-0.50 / -9.43%	4.80	4.80	4.80	4.80	4.80	4.00	100
8/12/2015	-0.40 / -7.02%	5.20	5.30	5.20	5.30	5.20	4.42	300
8/11/2015	+0.20 / +3.64%	5.00	5.70	5.00	5.70	5.50	4.75	200
8/10/2015	+0.40 / +7.84%	5.50	5.50	4.70	5.50	5.49	4.58	5,400
8/7/2015	-0.10 / -1.92%	5.00	5.10	5.00	5.10	5.07	4.25	1,600
8/6/2015	-0.20 / -3.70%	5.20	5.20	5.20	5.20	5.20	4.33	110
8/5/2015	0.00 / 0.00%	5.40	5.40	5.40	5.40	5.40	4.50	0
8/4/2015	-0.60 / -10.00%	5.40	5.40	5.40	5.40	5.40	4.50	100
8/3/2015	+0.40 / +7.14%	6.10	6.10	6.00	6.00	6.05	5.00	200
7/31/2015	0.00 / 0.00%	5.60	5.60	5.60	5.60	5.60	4.67	20
7/30/2015	0.00 / 0.00%	5.60	5.60	5.60	5.60	5.60	4.67	0
7/29/2015	-0.40 / -6.67%	6.40	6.40	5.60	5.60	6.00	4.67	200
7/28/2015	-0.20 / -3.23%	6.00	6.00	6.00	6.00	6.00	5.00	900
7/27/2015	+0.30 / +5.08%	6.30	6.30	6.20	6.20	6.30	5.17	8,600
7/24/2015	+0.50 / +9.26%	5.90	5.90	5.90	5.90	5.90	4.92	800
7/23/2015	-0.60 / -10.00%	5.40	5.40	5.40	5.40	5.40	4.50	100
7/22/2015	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	5.00	0
7/21/2015	+0.40 / +7.14%	6.00	6.00	6.00	6.00	6.00	5.00	100
7/20/2015	0.00 / 0.00%	5.40	5.60	5.40	5.60	5.40	4.67	3,900
7/17/2015	0.00 / 0.00%	5.60	5.60	5.60	5.60	5.60	4.67	3,500
7/16/2015	0.00 / 0.00%	5.70	5.70	5.60	5.60	5.63	4.67	12,400
7/15/2015	-0.10 / -1.75%	6.10	6.10	5.60	5.60	6.10	4.67	200
7/14/2015	0.00 / 0.00%	5.70	5.70	5.70	5.70	5.70	4.75	0
7/13/2015	-0.10 / -1.72%	6.30	6.30	5.70	5.70	6.30	4.75	1,800
7/10/2015	+0.20 / +3.57%	5.60	5.80	5.60	5.80	5.60	4.83	3,100
7/9/2015	0.00 / 0.00%	5.60	5.60	5.60	5.60	5.60	4.67	10,900
7/8/2015	0.00 / 0.00%	5.60	5.60	5.60	5.60	5.60	4.67	0
7/7/2015	-0.60 / -9.68%	5.60	6.40	5.60	5.60	5.87	4.67	510
7/6/2015	+0.30 / +5.08%	6.00	6.20	6.00	6.20	6.06	5.17	13,000

<<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)