IPO

Index

18829.94

( 30.53 0.16% )
Index Unit Change
Top 20 Index 18829.94 30.53
MSE A Index 8744.23 23.52
MSE B Index 7620.77 -41.2

News

NOVEMBER 15, 2019 TRADING REPORT

2019-11-15 13:50:18

On November 15, 2019, MSE traded MNT 87.67 million worth of securities.

"ERDENE RESOURCE DEVELOPMENT CORP” JSC PROVIDES THIRD QUARTER FINANCIAL AND KHUNDII GOLD PROJECT UPDATE

2019-11-14 15:55:08

“Erdene Resource Development Corp” presents its 3rd quarter financial report and overview of “Khundii Gold Project’s”;

NOVEMBER 14, 2019 TRADING REPORT

2019-11-14 11:07:59

On November 14, 2019, MSE traded MNT 137.6 million worth of securities.

Ard financial group (AARD)

1724
-26 ( -1.49% )
  • Previous closing price: 1,750.00
  • Opening price: 1,750.00
  • Closing price: 1,724.00
  • Current day`s VWAP: 1,718.96
  • Bid: 1,700.00 x 4
  • Ask: 1,739.00 x 12
  • Total number of shares: 28,614,263
  • Issued share: 28,614,263
  • Daily range: 1,680.00 - 1,750.00
  • Trade volume: 16,994
  • Turnover: 29,212,063.00
  • Number of transaction: 32
  • 52 weeks data: 576.15 - 2,341.00
  • Market Cap: 49,330,989,412.00
  • ISIN: MN0AARD03260
Ard financial group
Mongolian Stock Exchange
Prices Traded
High Low Open Close Volume Value Date
1 100 100 0 0 45,028 4,502,800 2015-02-27
2 975 975 0 0 45,028 43,914,908 2015-03-16
3 500 500 500 500 420 210,000 2015-12-09
4 500 500 500 500 162 81,000 2016-07-19
5 576 576 576 576 53 30,536 2017-12-15
6 663 663 663 663 10,220 6,771,465 2017-12-18
7 762 762 762 762 43 32,764 2017-12-19
8 876 876 876 876 100 87,624 2017-12-20
9 1,007 1,007 1,007 1,007 200 201,400 2017-12-21
10 1,158 1,158 1,158 1,158 1,500 1,737,000 2017-12-22
11 1,331 1,331 1,331 1,331 1 1,331 2017-12-25
12 1,530 1,530 1,530 1,530 1,000 1,530,000 2017-12-26
13 1,759 1,759 1,759 1,759 17,617 30,988,303 2017-12-27
14 2,000 1,759 2,000 1,858 24,960 46,380,395 2017-12-28
15 1,800 1,700 1,800 1,751 7,155 12,531,290 2018-01-02
16 1,700 1,600 1,600 1,660 3,602 5,978,400 2018-01-03
17 1,600 1,450 1,600 1,585 7,800 12,362,940 2018-01-04
18 1,600 1,590 1,600 1,597 1,685 2,691,000 2018-01-05
19 1,550 1,400 1,550 1,490 2,741 4,082,880 2018-01-08
20 1,700 1,450 1,500 1,537 13,611 20,925,600 2018-01-09
21 1,680 1,600 1,600 1,636 2,605 4,262,150 2018-01-10
22 1,700 1,550 1,680 1,656 2,982 4,939,260 2018-01-12
23 1,680 1,600 1,600 1,665 2,745 4,571,150 2018-01-15
24 1,700 1,650 1,650 1,658 1,760 2,917,750 2018-01-16
25 1,700 1,500 1,700 1,552 8,927 13,859,156 2018-01-17
26 1,600 1,501 1,580 1,534 4,487 6,884,140 2018-01-18
27 1,760 1,670 1,670 1,704 5,764 9,822,330 2018-01-19
28 1,700 1,650 1,700 1,681 5,310 8,925,500 2018-01-22
29 1,880 1,600 1,700 1,738 6,460 11,227,510 2018-01-23
30 1,840 1,700 1,720 1,727 231 398,960 2018-01-24
31 1,700 1,600 1,700 1,617 1,050 1,697,800 2018-01-25
32 1,700 1,655 1,700 1,658 1,077 1,785,630 2018-01-29
33 1,600 1,580 1,600 1,594 5,000 7,972,330 2018-01-30
34 1,690 1,690 1,690 1,690 10 16,900 2018-01-31
35 1,567 1,567 1,567 1,567 1,000 1,567,000 2018-02-01
36 1,690 1,600 1,600 1,655 1,424 2,356,198 2018-02-05
37 1,660 1,530 1,660 1,551 2,113 3,278,030 2018-02-06
38 1,501 1,500 1,501 1,501 709 1,064,000 2018-02-07
39 1,475 1,401 1,475 1,435 2,012 2,886,792 2018-02-08
40 1,436 1,400 1,432 1,410 4,560 6,430,500 2018-02-09
41 1,430 1,400 1,400 1,420 4,820 6,844,000 2018-02-13
42 1,450 1,301 1,450 1,430 2,932 4,192,790 2018-02-14
43 1,430 1,430 1,430 1,430 520 743,600 2018-02-15
44 1,450 1,310 1,450 1,404 4,507 6,466,410 2018-02-20
45 1,400 1,400 1,400 1,400 1,200 1,680,000 2018-02-21
46 1,400 1,400 1,400 1,400 1,348 1,887,200 2018-02-23
47 1,500 1,311 1,499 1,419 3,809 5,405,006 2018-02-26
48 1,350 1,320 1,350 1,330 3,000 4,015,080 2018-02-27
49 1,450 1,400 1,450 1,400 2,017 2,824,650 2018-02-28
50 1,335 1,335 1,335 1,335 735 981,225 2018-03-01
51 1,356 1,350 1,356 1,352 800 1,081,800 2018-03-02
52 1,450 1,400 1,450 1,414 1,378 1,948,450 2018-03-05
53 1,400 1,351 1,351 1,391 260 361,550 2018-03-06
54 1,450 1,401 1,450 1,450 353 511,801 2018-03-07
55 1,450 1,450 1,450 1,450 18 26,100 2018-03-09
56 1,400 1,400 1,400 1,400 35 49,000 2018-03-13
57 1,500 1,425 1,425 1,469 1,699 2,495,725 2018-03-14
58 0 1,440 0 1,447 6,500 9,405,000 2018-03-15
59 1,500 1,430 1,430 1,461 7,000 10,230,000 2018-03-16
60 1,600 1,500 1,500 1,579 5,900 9,318,053 2018-03-19
61 1,815 1,599 1,599 1,756 8,550 14,430,607 2018-03-20
62 2,000 1,600 1,600 1,946 7,495 14,134,323 2018-03-21
63 1,889 1,720 1,720 1,790 1,780 3,185,620 2018-03-22
64 1,850 1,721 1,721 1,850 615 1,073,250 2018-03-23
65 1,850 1,700 1,850 1,747 11,945 21,381,400 2018-03-26
66 1,900 1,711 1,900 1,746 1,077 1,896,791 2018-03-27
67 1,750 1,700 1,730 1,720 1,751 2,997,350 2018-03-28
68 1,710 1,710 1,710 1,710 600 1,026,000 2018-03-29
69 1,710 1,680 1,710 1,709 5,176 8,697,330 2018-03-30
70 1,715 1,710 1,710 1,710 1,120 1,915,700 2018-04-02
71 1,710 1,700 1,710 1,700 3,560 6,067,200 2018-04-03
72 1,700 1,700 1,700 1,700 100 170,000 2018-04-04
73 1,700 1,600 1,700 1,610 5,900 9,562,620 2018-04-05
74 1,601 1,560 1,601 1,580 2,891 4,588,251 2018-04-06
75 1,800 1,561 1,561 1,725 3,857 6,654,257 2018-04-09
76 1,700 1,700 1,700 1,700 499 848,300 2018-04-10
77 1,700 1,700 1,700 1,700 637 1,082,900 2018-04-11
78 1,820 1,700 1,700 1,767 4,157 7,300,135 2018-04-12
79 1,800 1,710 1,710 1,785 12 21,420 2018-04-13
80 1,800 1,655 1,655 1,800 2,180 3,923,710 2018-04-16
81 1,850 1,800 1,800 1,801 5,194 9,360,530 2018-04-17
82 1,850 1,801 1,802 1,831 9,858 17,824,900 2018-04-18
83 1,810 1,600 1,810 1,619 26,035 43,164,847 2018-04-19
84 1,700 1,590 1,700 1,596 9,474 15,270,595 2018-04-20
85 1,749 1,580 1,670 1,598 15,180 24,891,524 2018-04-23
86 1,699 1,500 1,583 1,523 15,109 23,344,814 2018-04-24
87 1,550 1,500 1,500 1,531 70,211 105,769,524 2018-04-25
88 1,550 1,500 1,550 1,505 54,733 82,948,460 2018-04-26
89 1,600 1,500 1,550 1,600 6,609 10,425,900 2018-04-27
90 1,799 1,650 1,650 1,700 38,477 66,335,752 2018-04-30
91 1,700 1,650 1,650 1,690 1,469 2,482,650 2018-05-01
92 1,680 1,600 1,602 1,616 10,359 16,724,900 2018-05-02
93 1,610 1,582 1,610 1,590 6,175 9,831,760 2018-05-03
94 1,600 1,595 1,600 1,598 3,066 4,902,605 2018-05-04
95 1,590 1,510 1,583 1,511 3,636 5,583,140 2018-05-07
96 1,560 1,500 1,500 1,560 1,703 2,596,680 2018-05-08
97 1,580 1,550 1,550 1,580 1,002 1,553,160 2018-05-09
98 1,560 1,530 1,550 1,530 6,919 10,724,750 2018-05-10
99 1,590 1,545 1,545 1,549 4,575 7,157,295 2018-05-11
100 1,585 1,570 1,570 1,580 1,578 2,487,735 2018-05-14
101 1,590 1,510 1,589 1,521 1,100 1,673,180 2018-05-15
102 1,555 1,550 1,550 1,551 200 310,250 2018-05-16
103 1,590 1,590 1,590 1,590 60 95,400 2018-05-17
104 1,556 1,450 1,556 1,489 6,943 10,403,070 2018-05-18
105 1,500 1,490 1,500 1,497 1,460 2,186,000 2018-05-21
106 1,500 1,495 1,500 1,500 7,800 11,695,000 2018-05-22
107 1,530 1,530 1,530 1,530 590 902,700 2018-05-23
108 1,530 1,490 1,530 1,493 2,309 3,447,790 2018-05-24
109 1,490 1,490 1,490 1,490 2,457 3,660,930 2018-05-25
110 1,490 1,490 1,490 1,490 25 37,250 2018-05-28
111 1,490 1,460 1,490 1,486 1,298 1,929,465 2018-05-29
112 1,500 1,490 1,490 1,492 4,424 6,595,620 2018-05-30
113 1,500 1,490 1,490 1,500 9,464 14,121,850 2018-05-31
114 1,501 1,496 1,500 1,497 3,237 4,850,617 2018-06-04
115 1,500 1,500 1,500 1,500 1,174 1,761,000 2018-06-05
116 1,500 1,490 1,500 1,500 7,707 11,547,960 2018-06-07
117 1,500 1,460 1,500 1,460 2,326 3,409,950 2018-06-08
118 1,500 1,500 1,500 1,500 43 64,500 2018-06-11
119 1,499 1,460 1,499 1,465 77 112,810 2018-06-12
120 1,500 1,500 1,500 1,500 1,000 1,500,000 2018-06-14
121 1,490 1,470 1,490 1,470 205 302,690 2018-06-15
122 1,470 1,470 1,470 1,470 2,434 3,577,980 2018-06-18
123 1,470 1,470 1,470 1,470 1,630 2,396,100 2018-06-19
124 1,500 1,450 1,490 1,490 2,928 4,322,890 2018-06-20
125 1,500 1,500 1,500 1,500 746 1,119,000 2018-06-21
126 1,500 1,450 1,450 1,455 1,521 2,207,950 2018-06-22
127 1,450 1,430 1,435 1,435 1,104 1,583,780 2018-06-25
128 1,450 1,411 1,420 1,411 2,101 2,965,000 2018-06-27
129 1,430 1,425 1,425 1,428 150 214,250 2018-06-28
130 1,490 1,490 1,490 1,490 964 1,436,360 2018-06-29
131 1,490 1,490 1,490 1,490 4 5,960 2018-07-02
132 1,490 1,490 1,490 1,490 2,369 3,529,810 2018-07-03
133 1,500 1,490 1,500 1,490 1,100 1,640,000 2018-07-04
134 1,495 1,490 1,490 1,494 13,000 19,420,000 2018-07-05
135 1,500 1,490 1,490 1,490 3,732 5,560,690 2018-07-06
136 1,430 1,420 1,430 1,422 600 853,000 2018-07-09
137 1,440 1,440 1,440 1,440 1,100 1,584,000 2018-07-16
138 1,490 1,490 1,490 1,490 7,916 11,794,840 2018-07-17
139 1,490 1,490 1,490 1,490 235 350,150 2018-07-20
140 1,490 1,460 1,462 1,460 7,593 11,286,790 2018-07-24
141 1,450 1,400 1,450 1,423 3,000 4,268,900 2018-07-25
142 1,546 1,410 1,480 1,546 6,389 9,334,010 2018-07-26
143 1,430 1,430 1,430 1,430 3 4,290 2018-07-27
144 1,544 1,435 1,435 1,544 102 157,270 2018-07-31
145 1,422 1,422 1,422 1,422 1,800 2,559,600 2018-08-02
146 1,500 1,500 1,500 1,500 53 79,500 2018-08-03
147 1,640 1,500 1,500 1,515 1,659 2,513,580 2018-08-06
148 1,620 1,600 1,600 1,617 1,650 2,663,250 2018-08-07
149 1,600 1,599 1,599 1,600 5,090 8,143,900 2018-08-09
150 1,618 1,618 1,618 1,618 2 3,236 2018-08-10
151 1,600 1,600 1,600 1,600 300 480,000 2018-08-14
152 1,599 1,599 1,599 1,599 110 175,890 2018-08-16
153 1,460 1,460 1,460 1,460 1 1,460 2018-08-17
154 1,460 1,460 1,460 1,460 509 743,140 2018-08-20
155 1,500 1,500 1,500 1,500 82 123,000 2018-08-21
156 1,501 1,501 1,501 1,501 66 99,066 2018-08-22
157 1,505 1,505 1,505 1,505 520 782,600 2018-08-24
158 1,500 1,500 1,500 1,500 993 1,489,500 2018-08-27
159 1,629 1,500 1,500 1,575 4,340 6,834,360 2018-08-28
160 1,635 1,630 1,635 1,633 4 6,530 2018-08-29
161 1,470 1,470 1,470 1,470 250 367,500 2018-08-31
162 1,470 1,470 1,470 1,470 100 147,000 2018-09-03
163 1,610 1,550 1,550 1,597 3,773 6,025,856 2018-09-05
164 1,590 1,545 1,545 1,552 919 1,426,575 2018-09-10
165 1,610 1,550 1,550 1,609 16,062 25,451,423 2018-09-11
166 1,619 1,609 1,610 1,609 1,614 2,606,933 2018-09-12
167 1,610 1,610 1,610 1,610 600 966,000 2018-09-13
168 1,650 1,608 1,608 1,613 9,888 15,992,166 2018-09-14
169 1,690 1,610 1,650 1,678 1,515 2,541,750 2018-09-17
170 1,600 1,600 1,600 1,600 245 392,000 2018-09-18
171 1,610 1,600 1,600 1,601 271 433,910 2018-09-19
172 1,660 1,610 1,610 1,623 880 1,418,940 2018-09-20
173 1,615 1,615 1,615 1,615 100 161,500 2018-09-21
174 1,650 1,450 1,500 1,627 3,358 5,329,668 2018-09-24
175 1,650 1,620 1,650 1,620 120 195,000 2018-09-25
176 1,600 1,600 1,600 1,600 600 960,000 2018-09-26
177 1,533 1,533 1,533 1,533 739 1,132,887 2018-09-27
178 1,750 1,530 1,533 1,670 5,716 9,404,613 2018-09-28
179 1,920 1,533 1,690 1,822 16,993 30,920,169 2018-10-01
180 1,890 1,799 1,890 1,799 17 31,362 2018-10-02
181 1,650 1,650 1,650 1,650 1,000 1,650,000 2018-10-03
182 1,890 1,600 1,600 1,789 3,862 6,909,180 2018-10-04
183 1,855 1,820 1,820 1,824 831 1,515,920 2018-10-05
184 1,849 1,790 1,840 1,797 2,238 4,055,948 2018-10-08
185 1,800 1,800 1,800 1,800 17 30,600 2018-10-09
186 1,750 1,611 1,750 1,700 8,052 13,690,860 2018-10-10
187 1,660 1,650 1,650 1,653 17 28,100 2018-10-11
188 1,650 1,650 1,650 1,650 1,000 1,650,000 2018-10-12
189 1,789 1,602 1,789 1,602 2,001 3,205,789 2018-10-15
190 1,720 1,580 1,720 1,653 5,234 8,652,720 2018-10-16
191 1,721 1,721 1,721 1,721 1,305 2,245,905 2018-10-18
192 1,724 1,724 1,724 1,724 1 1,724 2018-10-19
193 1,621 1,610 1,610 1,617 846 1,367,566 2018-10-24
194 1,630 1,620 1,620 1,630 1,830 2,972,900 2018-10-25
195 1,700 1,610 1,700 1,611 356 574,630 2018-10-29
196 1,700 1,601 1,700 1,601 1,005 1,609,500 2018-11-01
197 1,600 1,600 1,600 1,600 995 1,592,000 2018-11-02
198 1,600 1,600 1,600 1,600 1,000 1,600,000 2018-11-05
199 1,680 1,680 1,680 1,680 400 672,000 2018-11-06
200 1,600 1,550 1,600 1,585 20 31,700 2018-11-07
201 1,560 1,400 1,560 1,422 3,000 4,266,100 2018-11-13
202 1,620 1,400 1,450 1,440 3,858 5,554,800 2018-11-14
203 1,656 1,370 1,400 1,380 1,410 1,945,610 2018-11-15
204 1,385 1,385 1,385 1,385 3,300 4,570,500 2018-11-16
205 1,450 1,450 1,450 1,450 1,000 1,450,000 2018-11-19
206 1,450 1,450 1,450 1,450 800 1,160,000 2018-11-20
207 1,450 1,277 1,361 1,334 5,152 6,871,319 2018-11-21
208 1,530 1,470 1,471 1,530 3,997 5,878,126 2018-11-27
209 1,699 1,500 1,510 1,607 8,942 14,245,619 2018-11-28
210 1,700 1,600 1,600 1,669 6,519 10,882,300 2018-11-29
211 1,799 1,600 1,600 1,783 26,428 45,565,977 2018-11-30
212 1,799 1,516 1,516 1,796 9,072 16,232,750 2018-12-03
213 1,799 1,516 1,516 1,796 9,072 16,232,750 2018-12-03
214 1,550 1,550 1,550 1,550 1,002 1,553,100 2018-12-04
215 1,779 1,620 1,749 1,779 12,226 21,341,041 2018-12-05
216 1,885 1,601 1,601 1,792 15,619 27,934,848 2018-12-06
217 1,800 1,700 1,730 1,778 7,744 13,658,400 2018-12-07
218 1,790 1,710 1,710 1,733 1,763 3,054,970 2018-12-10
219 1,899 1,700 1,710 1,894 5,847 10,512,609 2018-12-11
220 1,750 1,700 1,703 1,708 8,010 13,682,030 2018-12-12
221 1,830 1,652 1,652 1,830 12 20,180 2018-12-13
222 1,850 1,750 1,750 1,751 5,101 8,931,850 2018-12-14
223 1,899 1,702 1,849 1,707 13,302 24,865,631 2018-12-17
224 1,890 1,888 1,890 1,890 1,102 2,082,756 2018-12-18
225 1,898 1,800 1,800 1,898 1,510 2,794,750 2018-12-19
226 1,999 1,740 1,740 1,940 14,616 27,703,741 2018-12-20
227 1,995 1,985 1,995 1,991 5,244 10,447,250 2018-12-21
228 1,990 1,850 1,850 1,923 2,100 4,039,000 2018-12-24
229 1,989 1,850 1,850 1,987 3,890 7,512,120 2018-12-25
230 1,980 1,900 1,900 1,927 1,500 2,890,000 2018-12-26
231 1,999 1,900 1,910 1,960 7,788 15,238,580 2018-12-27
232 2,178 1,995 1,999 2,042 11,061 22,392,513 2018-12-28
233 2,348 2,100 2,100 2,341 10,554 24,111,433 2018-12-31
234 2,300 2,000 2,100 2,250 2,024 4,350,907 2019-01-02
235 2,200 2,100 2,150 2,200 3,725 7,836,400 2019-01-03
236 2,200 2,195 2,195 2,199 198 435,495 2019-01-04
237 2,200 2,200 2,200 2,200 547 1,203,400 2019-01-07
238 2,100 2,100 2,100 2,100 70 147,000 2019-01-08
239 2,190 2,190 2,190 2,190 1 2,190 2019-01-09
240 2,170 2,170 2,170 2,170 240 520,800 2019-01-11
241 2,000 1,900 2,000 1,910 1,240 2,367,100 2019-01-18
242 1,900 1,900 1,900 1,900 632 1,200,800 2019-01-21
243 2,000 2,000 2,000 2,000 5 10,000 2019-01-23
244 1,900 1,900 1,900 1,900 182 345,800 2019-01-25
245 1,900 1,900 1,900 1,900 10 19,000 2019-01-28
246 1,700 1,700 1,700 1,700 220 374,000 2019-01-29
247 1,740 1,700 1,700 1,740 1,005 1,708,700 2019-01-30
248 1,850 1,850 1,850 1,850 50 92,500 2019-01-31
249 1,750 1,700 1,750 1,700 687 1,201,750 2019-02-01
250 1,700 1,700 1,700 1,700 1,000 1,700,000 2019-02-02
251 1,790 1,790 1,790 1,790 10 17,900 2019-02-15
252 1,790 1,790 1,790 1,790 40 71,600 2019-02-18
253 1,800 1,790 1,800 1,790 640 1,149,000 2019-02-19
254 1,800 1,800 1,800 1,800 260 468,000 2019-02-20
255 1,800 1,800 1,800 1,800 400 720,000 2019-02-21
256 1,850 1,702 1,750 1,850 36 63,832 2019-02-26
257 1,700 1,700 1,700 1,700 830 1,411,000 2019-02-28
258 1,700 1,660 1,660 1,660 941 1,562,490 2019-03-01
259 1,800 1,800 1,800 1,800 1,100 1,980,000 2019-03-06
260 1,800 1,800 1,800 1,800 1 1,800 2019-03-07
261 1,850 1,650 1,710 1,850 1,605 2,663,820 2019-03-11
262 1,840 1,840 1,840 1,840 25 46,000 2019-03-12
263 1,700 1,650 1,700 1,699 174 287,845 2019-03-14
264 1,699 1,699 1,699 1,699 9 15,291 2019-03-15
265 1,699 1,699 1,699 1,699 10 16,990 2019-03-18
266 1,699 1,699 1,699 1,699 21 35,679 2019-03-19
267 1,550 1,471 1,471 1,502 1,113 1,668,180 2019-03-20
268 1,690 1,549 1,550 1,559 2,077 3,227,720 2019-03-21
269 1,700 1,690 1,700 1,699 165 280,375 2019-03-22
270 1,689 1,530 1,530 1,531 241 368,889 2019-03-25
271 1,685 1,685 1,685 1,685 30 50,550 2019-03-26
272 1,682 1,534 1,534 1,682 2 3,216 2019-03-27
273 1,804 1,681 1,681 1,804 4,055 7,062,075 2019-03-28
274 2,000 1,715 1,802 1,978 42,833 74,356,196 2019-03-29
275 1,999 1,720 1,900 1,887 413 786,438 2019-04-01
276 1,850 1,850 1,850 1,850 100 185,000 2019-04-02
277 1,998 1,998 1,998 1,998 49 97,902 2019-04-03
278 1,800 1,800 1,800 1,800 195 351,000 2019-04-04
279 1,885 1,800 1,800 1,820 408 742,835 2019-04-05
280 1,849 1,725 1,725 1,849 1,200 2,094,800 2019-04-08
281 1,844 1,733 1,733 1,844 96 166,590 2019-04-09
282 1,750 1,721 1,721 1,749 1,048 1,832,608 2019-04-10
283 1,839 1,839 1,839 1,839 5 9,195 2019-04-12
284 1,845 1,720 1,845 1,845 261 451,838 2019-04-15
285 1,845 1,799 1,799 1,845 1,365 2,495,425 2019-04-16
286 1,980 1,720 1,840 1,980 1,625 2,951,307 2019-04-18
287 1,973 1,973 1,973 1,973 899 1,773,727 2019-04-19
288 1,939 1,939 1,939 1,939 1 1,939 2019-04-22
289 1,939 1,900 1,900 1,938 479 928,430 2019-04-23
290 1,939 1,900 1,900 1,909 4,457 8,507,300 2019-04-24
291 1,930 1,920 1,930 1,920 8,616 16,556,490 2019-04-25
292 2,000 1,920 1,920 1,947 9,404 18,285,832 2019-04-26
293 1,910 1,900 1,910 1,907 557 1,062,300 2019-04-29
294 2,000 1,990 1,990 1,999 4,467 8,929,110 2019-04-30
295 2,000 1,911 1,911 2,000 6 11,555 2019-05-01
296 2,000 2,000 2,000 2,000 4 8,000 2019-05-02
297 1,911 1,910 1,911 1,911 140 267,507 2019-05-03
298 2,100 1,900 2,100 1,900 1,185 2,251,933 2019-05-06
299 1,905 1,905 1,905 1,905 639 1,217,295 2019-05-08
300 2,000 1,907 2,000 1,907 3,000 5,721,750 2019-05-09
301 2,099 2,000 2,000 2,058 600 1,209,900 2019-05-10
302 2,090 2,000 2,070 2,065 15 30,970 2019-05-14
303 1,950 1,911 1,911 1,911 6,259 12,097,722 2019-05-15
304 2,090 1,850 1,911 2,033 69,625 134,654,914 2019-08-08
305 2,000 1,911 1,911 1,945 32,829 64,672,944 2019-08-09
306 1,930 1,751 1,900 1,930 10,053 18,741,452 2019-08-12
307 1,890 1,750 1,850 1,857 2,631 4,728,300 2019-08-13
308 1,750 1,700 1,750 1,710 4,139 7,101,602 2019-08-14
309 1,709 1,480 1,709 1,600 5,935 9,584,803 2019-08-15
310 1,550 1,450 1,550 1,499 19,265 28,861,105 2019-08-16
311 1,500 1,351 1,499 1,372 18,881 27,775,367 2019-08-19
312 1,498 1,351 1,380 1,398 30,273 42,103,867 2019-08-20
313 1,395 1,350 1,350 1,395 3,908 5,380,386 2019-08-21
314 1,395 1,340 1,395 1,355 97,472 131,574,880 2019-08-22
315 1,395 1,350 1,356 1,352 3,703 5,013,912 2019-08-23
316 1,352 1,299 1,350 1,299 4,935 6,492,937 2019-08-26
317 1,299 1,200 1,299 1,299 9,202 11,510,315 2019-08-27
318 1,298 1,202 1,298 1,298 2,218 2,772,601 2019-08-28
319 1,298 1,202 1,298 1,268 13,084 16,369,942 2019-08-29
320 1,300 1,206 1,220 1,294 8,662 11,036,365 2019-08-30
321 1,385 1,300 1,301 1,382 10,041 13,497,505 2019-09-02
322 1,558 1,386 1,386 1,496 11,424 16,654,107 2019-09-04
323 1,639 1,510 1,639 1,557 7,691 11,982,401 2019-09-05
324 1,599 1,401 1,598 1,498 11,129 16,855,258 2019-09-06
325 1,500 1,499 1,500 1,499 3,096 4,640,999 2019-09-07
326 1,500 1,499 1,500 1,499 3,096 4,640,999 2019-09-07
327 1,500 1,499 1,500 1,499 4,272 6,405,052 2019-09-09
328 1,480 1,335 1,480 1,448 6,798 9,732,189 2019-09-10
329 1,479 1,400 1,479 1,468 3,875 5,631,440 2019-09-11
330 1,420 1,400 1,420 1,408 3,793 5,347,768 2019-09-12
331 1,447 1,356 1,409 1,447 3,808 5,436,072 2019-09-13
332 1,439 1,420 1,438 1,438 2,972 4,272,478 2019-09-16
333 1,438 1,335 1,438 1,398 4,021 5,588,707 2019-09-17
334 1,400 1,340 1,351 1,399 36,918 51,483,791 2019-09-18
335 1,399 1,326 1,399 1,397 53,235 74,277,161 2019-09-19
336 1,396 1,395 1,395 1,395 61,580 85,904,211 2019-09-20
337 1,399 1,320 1,326 1,399 62,745 87,658,065 2019-09-23
338 1,350 1,300 1,322 1,349 173,186 233,512,675 2019-09-24
339 1,340 1,299 1,340 1,299 149,649 194,395,321 2019-09-25
340 1,408 1,280 1,298 1,404 30,198 40,380,298 2019-09-26
341 1,409 1,301 1,301 1,409 1,233 1,650,933 2019-09-27
342 1,409 1,350 1,351 1,406 3,558 4,960,900 2019-09-30
343 1,405 1,310 1,405 1,350 274 368,106 2019-10-01
344 1,398 1,350 1,350 1,398 987 1,359,680 2019-10-03
345 1,350 1,312 1,350 1,329 1,458 1,938,028 2019-10-04
346 1,316 1,291 1,316 1,300 1,982 2,583,009 2019-10-07
347 1,316 1,290 1,315 1,314 2,048 2,690,731 2019-10-08
348 1,314 1,211 1,290 1,300 1,846 2,319,304 2019-10-09
349 1,300 1,300 1,300 1,300 15 19,500 2019-10-10
350 1,297 1,220 1,238 1,254 1,649 2,055,640 2019-10-11
351 1,250 1,220 1,221 1,249 3,052 3,733,290 2019-10-14
352 1,250 1,221 1,222 1,250 275 340,780 2019-10-15
353 1,299 1,220 1,245 1,292 18,022 22,982,254 2019-10-16
354 1,300 1,230 1,280 1,300 3,400 4,354,575 2019-10-17
355 1,388 1,300 1,300 1,346 20,026 26,595,922 2019-10-18
356 1,404 1,380 1,389 1,396 2,883 4,021,463 2019-10-21
357 1,400 1,306 1,306 1,400 20,062 27,722,625 2019-10-22
358 1,405 1,330 1,330 1,397 6,946 9,694,312 2019-10-23
359 1,408 1,399 1,400 1,408 10,644 14,923,066 2019-10-24
360 1,480 1,400 1,400 1,468 78,125 110,317,347 2019-10-25
361 1,480 1,449 1,449 1,472 38,194 55,798,259 2019-10-28
362 1,499 1,445 1,450 1,495 15,833 23,370,929 2019-10-29
363 1,525 1,470 1,470 1,517 21,451 32,216,390 2019-10-30
364 1,525 1,500 1,500 1,524 21,613 32,536,530 2019-10-31
365 1,575 1,485 1,525 1,539 39,524 60,602,746 2019-11-01
366 1,769 1,559 1,560 1,731 19,141 32,435,787 2019-11-04
367 1,780 1,701 1,749 1,777 18,414 31,909,092 2019-11-05
368 1,774 1,700 1,720 1,747 30,830 53,576,059 2019-11-06
369 1,768 1,700 1,760 1,744 15,514 26,490,405 2019-11-07
370 1,769 1,700 1,710 1,763 30,802 52,992,872 2019-11-08
371 1,750 1,710 1,749 1,750 8,453 14,732,810 2019-11-11
372 1,750 1,700 1,749 1,708 16,399 28,083,993 2019-11-12
373 1,750 1,710 1,750 1,750 16,313 28,467,010 2019-11-13
374 1,750 1,700 1,749 1,750 4,906 8,544,077 2019-11-14

Ard financial group (AARD)

Address: Ulaanbaatar, Sukhbaatar District, 2nd Khoroo, Prime Minister Amar Street-2, Ard Holdings Building, 2nd Floor
Phone: 77078080
Fax:
Name of Director/CEO: Chuluun.Ganhuyag
Email:
Established date: 1993-07-01
Listed date: 1993-07-01
Registration № 2001861
State Registration № 9010001145
Stock type: Common
Business description: Financial services
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN0AARD03260

Licenses, patents and trademarks owned

# Type of Licenses, patents and trademarks Date of acquisition issued organization Duration Date of expiry/cancellation File

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities

Branches and Representative Offices of the Company

# Name Address

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

Lastname Firstname Position Percentage of shares held

Board of Directors

Lastname Firstname Membership Percentage of shares held
1 Purevjargal Batbayar Board Chairman 0.17 %
2 Chuluun Ganhuyag Board member 4.27 %
3 Khishigdorj Batkhishig Board member 9.29 %
4 Avir Sukhdorj Board member 1.87 %
5 Raschle Bruno Board member 7.25 %
6 Odonchimed Odbayar Board member 0 %
7 Munkh-Ochir Sergelen Independent board member 0.07 %
8 Chuluun Munkhbat Independent board member 0 %
9 Anderson James Independent board member 0 %
10 Zeldovich Mikhail Independent board member 0 %
11 Arnaud Ventura Independent board member 0 %

Influential shareholders

Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 Ard Securities LLC 0.55 % None None
2 Ard Daatgal JSC 0.44 % None None
3 Ard Credit NBFI LLC 0.3 % None None

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

Lastname Firstname Эзэмшиж байсан ширхэг Эзэмшиж байсан огноо
1 Ard Securities LLC 159457 ширхэг 2018-12-11

Authorized officials

Lastname Firstname Position

Board of Directors

Lastname Firstname Position
1 Purevjargal Batbayar Resilience Mongolia Mining Pty Board member
2 Chuluun Ganhuyag CEO of Ard Financial Group
3 Khishigdorj Batkhishig CEO of Khishig Arvin Industrial
4 Avir Sukhdorj Founder of GrapeCity Mongolia
5 Raschle Bruno Vice Chairman of Schroder Adveq Holding AG
6 Odonchimed Odbayar Deputy Director for Business and Strategic Planning at Erdenes Mongol
7 Munkh-Ochir Sergelen President of Institute of Engineering and Technology
8 Chuluun Munkhbat President at SouthGobi Sands
9 Anderson James Investment Committee member at Alterfin
10 Zeldovich Mikhail Chairman of Supervisory Board at Green Leafe Capital
11 Arnaud Ventura Founder and CEO of Baobab Group

Shareholders with 5% interest

Lastname Firstname Position Share
1 Ard Securities LLC 0.55 %
2 Ard Daatgal JSC 0.44 %
3 Ard Credit NBFI LLC 0.3 %

Balance sheet

  • Total assets 76,499,694,600
  • Total liabilities 14,657,012,300
  • Total owner`s equity 61,842,682,300
  • Total number of shares 28,614,263

Income statement

  • Sales revenue 311,434,500
  • Cost of sales 0
  • Gross profit -1,788,689,300
  • Net income -1,803,448,000
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,161

Ratios

  • Return on Assets /ROA/ -0.0236
  • Return on Equity /ROE/ /ROE/ -0.0292
  • Return on Total Assets /ROTA/ -0.0234
  • Earnings per share /EPS/ -63.0262
  • Price earnings ratio (P/E Ratio) -20.5946

Balance sheet

  • Total assets 3,102,370,900
  • Total liabilities 159,590,200
  • Total owner`s equity 2,942,780,700
  • Total number of shares 1,665,938

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit 193,151,500
  • Net income 173,836,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,766

Ratios

  • Return on Assets /ROA/ 0.056
  • Return on Equity /ROE/ /ROE/ 0.0591
  • Return on Total Assets /ROTA/ 0.0623
  • Earnings per share /EPS/ 104.3475
  • Price earnings ratio (P/E Ratio) 18.9559

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Total number of shares 1,665,938

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/ /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 3,214,473,700
  • Total liabilities 260,413,000
  • Total owner`s equity 2,954,060,700
  • Total number of shares 1,665,938

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit -15,054,300
  • Net income -15,054,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,773

Ratios

  • Return on Assets /ROA/ -0.0047
  • Return on Equity /ROE/ /ROE/ -0.0051
  • Return on Total Assets /ROTA/ -0.0047
  • Earnings per share /EPS/ -9.0366
  • Price earnings ratio (P/E Ratio) -178.7178

Balance sheet

  • Total assets 2,712,016,800
  • Total liabilities 216,144,100
  • Total owner`s equity 2,495,872,700
  • Total number of shares 1,665,938

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit -65,496,600
  • Net income -65,857,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,498

Ratios

  • Return on Assets /ROA/ -0.0243
  • Return on Equity /ROE/ /ROE/ -0.0264
  • Return on Total Assets /ROTA/ -0.0242
  • Earnings per share /EPS/ -39.5319
  • Price earnings ratio (P/E Ratio) -39.2341

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Total number of shares 53,223

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/ /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 10,000,000
  • Total liabilities 17,239,500
  • Total owner`s equity -7,239,500
  • Total number of shares 53,223

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit -3,901,500
  • Net income -3,901,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share -136

Ratios

  • Return on Assets /ROA/ -0.3902
  • Return on Equity /ROE/ /ROE/ 0.5389
  • Return on Total Assets /ROTA/ -0.3902
  • Earnings per share /EPS/ -73.3048
  • Price earnings ratio (P/E Ratio) -6.8208

Balance sheet

  • Total assets 10,900,000
  • Total liabilities 14,280,000
  • Total owner`s equity -3,380,000
  • Total number of shares 53,223

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit -117,345,700
  • Net income -117,345,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share -64

Ratios

  • Return on Assets /ROA/ -10.7657
  • Return on Equity /ROE/ /ROE/ 34.7177
  • Return on Total Assets /ROTA/ -10.7657
  • Earnings per share /EPS/ -2204.793
  • Price earnings ratio (P/E Ratio) -0.2268

Balance sheet

  • Total assets 10,000,000
  • Total liabilities 10,000,000
  • Total owner`s equity 0
  • Total number of shares 53,223

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit -113,965,700
  • Net income -113,965,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 0

Ratios

  • Return on Assets /ROA/ -11.3966
  • Return on Equity /ROE/ /ROE/
  • Return on Total Assets /ROTA/ -11.3966
  • Earnings per share /EPS/ -2141.2867
  • Price earnings ratio (P/E Ratio) -0.2335

Balance sheet

  • Total assets 113,994,700
  • Total liabilities 29,000
  • Total owner`s equity 113,965,700
  • Total number of shares 53,223

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,141

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/ /ROE/ 0
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 113,994,700
  • Total liabilities 29,000
  • Total owner`s equity 113,965,700
  • Total number of shares 53,223

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,141

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/ /ROE/ 0
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio)

Balance sheet

  • Total assets 113,994,700
  • Total liabilities 29,000
  • Total owner`s equity 113,965,700
  • Total number of shares 53,223

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,141

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/ /ROE/ 0
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 113,994,700
  • Total liabilities 29,000
  • Total owner`s equity 113,965,700
  • Total number of shares 53,223

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,141

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/ /ROE/ 0
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0
Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Ard financial group AARD 2019 year 2 Quarterly reports 2019-07-17 N/A 0000-00-00 N/A
2 Ard financial group AARD 2018 year 4 Quarterly reports 2019-02-11 N/A ДАЛАЙВАН АУДИТ ХХК 2019-02-01 N/A
3 Ard financial group AARD 2018 year 3 Quarterly reports 2018-10-11 N/A 0000-00-00 N/A
4 Ard financial group AARD 2018 year 2 Quarterly reports 2018-07-30 0 0000-00-00 N/A
5 Ard financial group AARD 2017 year 4 Quarterly reports 2018-02-07 N/A 0000-00-00 N/A
6 Ard financial group AARD 2017 year 3 Quarterly reports 2017-10-19 N/A 0000-00-00 N/A
7 Ard financial group AARD 2017 year 2 Quarterly reports 2017-07-25 N/A 0000-00-00 N/A
8 Ard financial group AARD 2016 year 4 Quarterly reports 2017-02-17 N/A N/A
9 Ard financial group AARD 2016 year 2 Quarterly reports 2016-10-25 N/A N/A
10 Ard financial group AARD 2015 year 4 Quarterly reports 2016-05-16 N/A N/A
11 Ard financial group AARD 2015 year 2 Quarterly reports 2015-08-05 N/A N/A
12 Ard financial group AARD 2013 year 4 Quarterly reports 2014-02-21 N/A N/A
13 Ard financial group AARD 2013 year 2 Quarterly reports 2013-09-09 N/A N/A

Contractual changes in assets

Changes in asset above 10% of compay's total asset

Newly introduced technology, products and services

Changes in operation

Tender offer

Being in a court as a claimant/ defendant

Resolution to liquidate the company

Proven guilty by court

Person/legal entity that became insolvent

Shareholders' meeting resolutions

Shareholders' meeting resolutions

Board decisions