Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/27/2021	+0.10 / +2.27%	4.40	4.50	4.40	4.50	4.48	4.50	10,500
8/26/2021	-0.20 / -4.35%	4.50	4.60	4.40	4.40	4.45	4.40	34,600
8/25/2021	+0.10 / +2.22%	4.50	4.60	4.50	4.60	4.50	4.60	300
8/24/2021	-0.10 / -2.17%	4.50	4.60	4.50	4.50	4.52	4.50	6,200
8/23/2021	-0.20 / -4.17%	4.70	4.70	4.50	4.60	4.55	4.60	37,600
8/20/2021	0.00 / 0.00%	4.80	4.90	4.60	4.80	4.80	4.80	20,400
8/19/2021	-0.10 / -2.04%	4.80	4.80	4.50	4.80	4.60	4.80	80,600
8/18/2021	0.00 / 0.00%	4.80	4.90	4.70	4.90	4.83	4.90	14,700
8/17/2021	+0.10 / +2.08%	4.90	4.90	4.90	4.90	4.90	4.90	4,300
8/16/2021	0.00 / 0.00%	4.90	4.90	4.70	4.80	4.76	4.80	4,200
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

<<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)