Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/21/2014	+0.30 / +6.38%	4.70	5.00	4.70	5.00	4.80	4.17	310
8/20/2014	+0.40 / +9.30%	4.70	4.70	4.70	4.70	4.70	3.92	2,730
8/19/2014	-0.40 / -8.51%	4.60	4.60	4.30	4.30	4.34	3.58	5,100
8/18/2014	-0.20 / -4.08%	5.00	5.10	4.70	4.70	5.04	3.92	1,429
8/15/2014	+0.20 / +4.26%	4.90	4.90	4.90	4.90	4.90	4.08	180
8/14/2014	-0.40 / -7.84%	4.70	4.70	4.70	4.70	4.70	3.92	191
8/13/2014	+0.10 / +2.00%	5.10	5.10	5.10	5.10	5.10	4.25	100
8/12/2014	+0.20 / +4.17%	4.80	5.00	4.80	5.00	4.81	4.17	2,600
8/11/2014	-0.30 / -5.88%	4.80	4.80	4.80	4.80	4.80	4.00	200
8/8/2014	0.00 / 0.00%	5.10	5.10	5.10	5.10	5.10	4.25	0
8/7/2014	0.00 / 0.00%	5.10	5.10	5.10	5.10	5.10	4.25	14
8/6/2014	0.00 / 0.00%	5.10	5.10	5.10	5.10	5.10	4.25	0
8/5/2014	+0.10 / +2.00%	5.10	5.10	5.10	5.10	5.10	4.25	200
8/4/2014	-0.10 / -1.96%	4.90	5.00	4.90	5.00	4.96	4.17	3,530
8/1/2014	0.00 / 0.00%	5.20	5.20	4.90	5.10	5.09	4.25	6,600
7/31/2014	+0.20 / +4.08%	5.10	5.10	5.10	5.10	5.10	4.25	200
7/30/2014	+0.10 / +2.08%	4.50	4.90	4.50	4.90	4.50	4.08	200
7/29/2014	0.00 / 0.00%	4.80	4.80	4.80	4.80	4.80	4.00	100
7/28/2014	+0.30 / +6.67%	4.80	4.80	4.80	4.80	4.80	4.00	310
7/25/2014	-0.50 / -10.00%	5.00	5.00	4.50	4.50	5.00	3.75	13,300
7/24/2014	0.00 / 0.00%	4.90	5.00	4.90	5.00	4.90	4.17	300
7/23/2014	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	4.17	2,000
7/22/2014	0.00 / 0.00%	5.10	5.10	5.00	5.00	5.00	4.17	15,900
7/21/2014	-0.10 / -1.96%	4.90	5.00	4.90	5.00	4.99	4.17	11,000
7/18/2014	0.00 / 0.00%	5.10	5.10	5.10	5.10	5.10	4.25	24
7/17/2014	+0.20 / +4.08%	5.10	5.10	4.80	5.10	4.90	4.25	1,100
7/16/2014	+0.20 / +4.26%	5.00	5.00	4.90	4.90	4.91	4.08	1,600
7/15/2014	-0.40 / -7.84%	5.00	5.10	4.70	4.70	5.03	3.92	500
7/14/2014	+0.10 / +2.00%	5.10	5.10	5.10	5.10	5.10	4.25	200
7/11/2014	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	4.17	0

<<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)