Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/21/2022	-0.30 / -4.76%	6.20	6.20	5.70	6.00	5.95	6.00	4,200
9/20/2022	-0.30 / -4.55%	6.30	6.30	6.10	6.30	6.21	6.30	3,500
9/19/2022	-0.20 / -2.94%	6.70	6.70	6.60	6.60	6.63	6.60	1,200
9/16/2022	+0.50 / +7.94%	6.60	6.90	6.60	6.80	6.77	6.80	900
9/15/2022	-0.30 / -4.55%	7.20	7.20	6.30	6.30	6.49	6.30	5,100
9/14/2022	-0.70 / -9.59%	7.10	7.30	6.60	6.60	6.61	6.60	14,500
9/13/2022	0.00 / 0.00%	7.30	7.30	7.30	7.30	7.30	7.30	100
9/12/2022	-0.30 / -3.95%	7.60	7.60	7.30	7.30	7.43	7.30	600
9/9/2022	0.00 / 0.00%	7.60	7.60	7.60	7.60	7.60	7.60	0
9/8/2022	0.00 / 0.00%	7.60	7.60	7.60	7.60	7.60	7.60	0
9/7/2022	+0.10 / +1.33%	7.60	7.60	7.60	7.60	7.60	7.60	100
9/6/2022	-0.20 / -2.60%	7.70	7.70	7.50	7.50	7.60	7.50	200
9/5/2022	+0.40 / +5.48%	7.00	7.70	7.00	7.70	7.31	7.70	5,200
8/31/2022	+0.30 / +4.29%	7.00	7.30	7.00	7.30	7.06	7.30	1,000
8/30/2022	+0.10 / +1.45%	7.00	7.00	7.00	7.00	7.00	7.00	100
8/29/2022	-0.10 / -1.43%	6.70	6.90	6.70	6.90	6.82	6.90	500
8/26/2022	0.00 / 0.00%	6.90	7.00	6.60	7.00	6.88	7.00	4,000
8/25/2022	0.00 / 0.00%	7.00	7.00	6.80	7.00	6.87	7.00	9,200
8/24/2022	-0.30 / -4.11%	7.00	7.00	7.00	7.00	7.00	7.00	100
8/23/2022	+0.10 / +1.39%	6.80	7.30	6.80	7.30	7.18	7.30	2,800
8/22/2022	+0.20 / +2.86%	7.20	7.20	7.20	7.20	7.20	7.20	6,100
8/19/2022	-0.10 / -1.41%	7.00	7.20	6.70	7.00	6.92	7.00	1,500
8/18/2022	-0.50 / -6.58%	7.50	7.70	7.00	7.10	7.53	7.10	7,500
8/17/2022	+0.30 / +4.11%	7.60	7.60	7.60	7.60	7.60	7.60	3,800
8/16/2022	-0.80 / -9.88%	7.70	7.70	7.30	7.30	7.66	7.30	5,700
8/15/2022	0.00 / 0.00%	7.90	8.10	7.50	8.10	7.75	8.10	9,400
8/12/2022	-0.30 / -3.57%	8.10	8.20	7.70	8.10	7.94	8.10	10,100
8/11/2022	0.00 / 0.00%	8.40	8.40	8.20	8.40	8.32	8.40	3,800
8/10/2022	0.00 / 0.00%	8.00	8.40	7.80	8.40	8.35	8.40	11,700
8/9/2022	+0.10 / +1.20%	8.30	8.40	7.50	8.40	7.66	8.40	107,300

<<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)