20511.34

( 10.85 0.05% )
Index Unit Change
Top 20 Index 20511.34 10.85
MSE A Index 9839.03 38.33
MSE B Index 8615.49 -33.34

News

NOVEMBER 12 TRADING REPORT

2018-11-12 15:51:12

On November 12, 2018, MSE traded 848.4 million tugriks worth of securities.

ATTENTION TO THE SHAREHOLDERS OF "MATERIALIMPEX" JSC

2018-11-07 14:43:04

Shareholders have approved to establish a subsidiary company.

NOVEMBER 07 TRADING REPORT

2018-11-07 14:30:48

On November 07, 2018, MSE traded 57.9 million tugriks worth of securities.

Mongolian post (MNP)

525.88
-6.88 ( -1.31% )
  • Previous closing price: 525.88
  • Opening price: 525.00
  • Closing price: N/A
  • Current day`s VWAP: 519.13
  • Bid: 519.00 x 3,604
  • Ask: 550.00 x 2,001
  • Total number of shares: 99,586,363
  • Issued share: 99,586,363
  • Authorized share: 0
  • Daily range: 519.00 - 525.00
  • Trade volume: 1,380
  • Turnover: 716,404.00
  • Number of transaction: 3
  • 52 weeks data: 239.43 - 765.13
  • Market Cap: 52,370,476,574.44
  • ISIN: MN00MNP05412
Mongolian post
Mongolian Stock Exchange
Prices Traded
High Low Open Close Volume Value Date
1 185 185 0 0 113,000 20,905,000 2016-01-20
2 213 212 213 212 1,550 328,788 2016-01-20
3 244 244 244 244 92,144 22,476,656 2016-01-21
4 281 281 281 281 29,488 8,271,679 2016-01-22
5 321 281 315 312 92,224 28,817,870 2016-01-25
6 325 300 318 322 75,420 24,260,894 2016-01-26
7 325 280 324 288 76,917 22,130,037 2016-01-27
8 280 280 280 280 1,228 343,840 2016-01-28
9 285 280 285 285 7,010 1,997,800 2016-01-29
10 280 280 280 280 4,160 1,164,800 2016-02-01
11 300 280 280 283 2,829 800,900 2016-02-02
12 281 280 281 280 8,468 2,371,440 2016-02-03
13 310 309 309 309 170 52,533 2016-02-04
14 300 300 300 300 5,000 1,500,000 2016-02-05
15 310 305 305 307 10,100 3,097,196 2016-02-08
16 310 310 310 310 1,000 310,000 2016-02-12
17 310 310 310 310 2,142 664,020 2016-02-16
18 319 310 310 315 11,985 3,772,415 2016-02-17
19 320 319 319 320 9,284 2,967,136 2016-02-19
20 323 323 323 323 1,100 355,300 2016-02-22
21 324 320 320 323 10,490 3,391,500 2016-02-23
22 325 324 324 325 3,060 993,845 2016-02-25
23 325 325 325 325 17,492 5,683,550 2016-02-26
24 326 326 326 326 110 35,860 2016-02-29
25 325 325 325 325 2,776 902,200 2016-03-01
26 325 325 325 325 290 94,250 2016-03-02
27 325 325 325 325 15 4,875 2016-03-03
28 330 320 320 324 978 316,615 2016-03-09
29 320 315 320 317 479 151,880 2016-03-11
30 317 308 317 313 2,297 719,267 2016-03-14
31 301 300 301 300 2,414 724,300 2016-03-15
32 310 310 310 310 1 310 2016-03-16
33 320 305 305 305 307 93,740 2016-03-17
34 320 320 320 320 1 320 2016-03-18
35 305 305 305 305 2,235 681,675 2016-03-21
36 305 305 305 305 1,500 457,500 2016-03-22
37 305 305 305 305 1,200 366,000 2016-03-23
38 305 305 305 305 1,200 366,000 2016-03-23
39 305 304 305 305 519 158,095 2016-03-25
40 303 303 303 303 167 50,601 2016-03-28
41 303 300 303 303 261 78,996 2016-03-29
42 303 303 303 303 20 6,060 2016-03-30
43 305 305 305 305 1,000 305,000 2016-03-31
44 302 300 302 300 110 33,020 2016-04-01
45 300 300 300 300 75 22,500 2016-04-06
46 295 295 295 295 705 207,975 2016-04-07
47 303 250 0 0 7,761,274 2,275,295,460 2016-04-08
48 295 295 295 295 2,000 590,000 2016-04-08
49 292 292 292 292 26 7,592 2016-04-11
50 295 293 295 294 5,035 1,481,325 2016-04-12
51 293 293 293 293 300 87,900 2016-04-13
52 292 288 292 292 3,681 1,073,852 2016-04-14
53 288 288 288 288 1,313 378,144 2016-04-18
54 288 288 288 288 222 63,936 2016-04-20
55 302 288 288 301 28,315 8,520,506 2016-04-21
56 290 290 290 290 19 5,510 2016-04-22
57 280 280 280 280 61 17,080 2016-05-02
58 260 260 260 260 10,000 2,600,000 2016-05-03
59 261 260 261 261 7,509 1,957,440 2016-05-05
60 280 280 280 280 100 28,000 2016-05-09
61 302 280 280 290 150,927 43,695,040 2016-05-16
62 289 289 289 289 2,538 733,482 2016-05-19
63 302 301 301 302 1,700 513,300 2016-05-23
64 290 290 290 290 1,000 290,000 2016-05-26
65 295 295 295 295 150 44,250 2016-05-30
66 295 295 295 295 362 106,790 2016-06-08
67 280 280 280 280 498 139,440 2016-06-13
68 285 285 285 285 100 28,500 2016-06-14
69 285 280 285 280 2,041 571,985 2016-06-15
70 300 285 285 294 2,655 781,875 2016-06-16
71 299 294 295 297 780 231,730 2016-06-23
72 299 299 299 299 1,100 328,900 2016-06-28
73 299 299 299 299 580 173,420 2016-06-30
74 299 295 299 299 671,991 200,921,345 2016-07-01
75 299 299 299 299 1,200 358,800 2016-07-04
76 290 290 290 290 972 281,880 2016-07-05
77 299 299 299 299 419 125,281 2016-07-08
78 295 295 295 295 300 88,500 2016-07-19
79 299 299 299 299 485 145,015 2016-07-20
80 297 297 297 297 190,000 56,430,000 2016-07-21
81 285 280 280 284 823 233,555 2016-08-15
82 285 285 285 285 215 61,275 2016-08-19
83 285 278 285 282 253 71,383 2016-08-23
84 282 282 282 282 50 14,100 2016-08-24
85 278 278 278 278 159 44,202 2016-08-29
86 282 282 282 282 16 4,512 2016-08-31
87 282 282 282 282 531 149,742 2016-09-01
88 279 279 279 279 1 279 2016-09-08
89 279 279 279 279 400 111,600 2016-09-12
90 275 275 275 275 100 27,510 2016-09-14
91 279 279 279 279 500 139,500 2016-09-15
92 279 279 279 279 30 8,370 2016-09-16
93 278 278 278 278 1,313 365,014 2016-09-21
94 276 275 276 275 1,874 515,500 2016-09-22
95 275 275 275 275 425 116,875 2016-09-23
96 240 240 240 240 1,000 240,000 2016-09-27
97 240 240 240 240 49 11,765 2016-09-28
98 275 275 275 275 322,531 88,696,015 2016-09-29
99 300 279 279 290 9,569 2,770,251 2016-09-30
100 290 290 290 290 1,500 435,000 2016-10-03
101 280 277 280 278 2,185 608,118 2016-10-04
102 280 277 277 278 527 146,549 2016-10-05
103 280 280 280 280 100 28,000 2016-10-12
104 277 277 277 277 100 27,700 2016-10-17
105 278 278 278 278 544 151,232 2016-10-18
106 277 277 277 277 1,200 332,400 2016-10-20
107 279 279 279 279 180 50,220 2016-10-21
108 278 278 278 278 200 55,600 2016-10-25
109 275 238 275 239 26 6,225 2016-11-02
110 275 270 270 270 1,852,905 500,284,425 2016-11-03
111 278 270 270 275 573 157,694 2016-11-04
112 278 277 278 278 2,245 623,750 2016-11-07
113 278 278 278 278 1,775 493,450 2016-11-08
114 278 278 278 278 66 18,348 2016-11-09
115 278 278 278 278 68 18,904 2016-11-10
116 278 275 278 278 3,208 891,779 2016-11-11
117 300 300 300 300 800 240,000 2016-11-14
118 300 300 300 300 602 180,600 2016-11-17
119 305 290 300 297 15,999 4,745,704 2016-11-22
120 305 300 300 303 700 212,000 2016-11-24
121 340 340 340 340 845 287,300 2016-11-29
122 340 320 340 339 15,212 5,159,920 2016-11-30
123 340 339 339 340 228 77,490 2016-12-01
124 335 320 321 324 6,995 2,269,791 2016-12-02
125 340 324 340 325 1,668 542,192 2016-12-05
126 360 339 339 340 3,274 1,114,444 2016-12-06
127 345 340 345 342 4,290 1,467,125 2016-12-07
128 345 325 330 325 1,450 471,841 2016-12-08
129 345 340 345 343 5,487 1,880,744 2016-12-09
130 345 324 345 330 18,584 6,128,825 2016-12-12
131 325 325 325 325 4,854 1,577,550 2016-12-13
132 340 339 340 339 75,610 25,636,436 2016-12-15
133 340 333 340 333 2,046,818 681,333,631 2016-12-16
134 340 340 340 340 530 180,200 2016-12-19
135 340 335 340 337 3,354 1,130,360 2016-12-21
136 340 340 340 340 500 170,000 2016-12-22
137 340 340 340 340 200 68,000 2016-12-23
138 340 340 340 340 130 44,200 2016-12-26
139 340 338 340 340 9,919 3,372,009 2016-12-27
140 340 339 339 340 1,249 424,491 2016-12-28
141 335 330 330 332 1,172 389,260 2017-01-02
142 332 315 332 316 38,483 12,151,952 2017-01-04
143 330 330 330 330 118 38,940 2017-01-05
144 315 315 315 315 17,076 5,378,940 2017-01-06
145 320 312 320 318 10,000 3,184,896 2017-01-10
146 355 355 355 355 96 34,080 2017-01-17
147 355 350 350 354 1,317 465,670 2017-01-18
148 370 359 359 360 3,494 1,259,070 2017-01-19
149 369 365 365 365 4,286 1,564,590 2017-01-20
150 370 360 370 364 16,896 6,146,673 2017-01-23
151 368 360 360 360 14,658 5,277,000 2017-01-24
152 365 364 365 365 750 273,650 2017-01-25
153 360 355 360 360 33,180 11,943,800 2017-01-26
154 367 355 355 360 54,213 19,518,315 2017-01-27
155 368 360 360 360 17,873 6,434,784 2017-01-30
156 365 360 362 360 9,725 3,503,030 2017-01-31
157 365 360 360 360 1,030 370,950 2017-02-01
158 364 360 364 362 941 340,480 2017-02-02
159 368 360 364 362 10,003 3,623,355 2017-02-03
160 365 360 362 361 18,007 6,508,234 2017-02-06
161 368 360 368 360 1,858 668,958 2017-02-07
162 365 360 360 360 3,662 1,318,365 2017-02-08
163 365 364 364 364 200 72,825 2017-02-09
164 364 360 363 360 19,166 6,901,639 2017-02-10
165 365 365 365 365 3,897 1,422,036 2017-02-13
166 369 360 369 362 2,951 1,066,813 2017-02-14
167 408 362 369 364 6,519 2,374,152 2017-02-15
168 380 380 380 380 30 11,400 2017-02-16
169 414 410 414 410 283 116,050 2017-02-17
170 412 385 395 386 97,040 37,437,436 2017-02-20
171 390 385 385 385 1,081 416,370 2017-02-21
172 410 395 409 406 3,541 1,437,542 2017-02-22
173 406 365 406 383 10,373 3,968,137 2017-02-23
174 410 400 410 402 7,606 3,056,710 2017-02-24
175 400 400 400 400 3,180 1,272,000 2017-03-02
176 400 396 399 399 6,172 2,463,855 2017-03-03
177 399 399 399 399 252 100,548 2017-03-06
178 400 391 400 398 3,016 1,200,434 2017-03-07
179 399 390 399 397 3,666 1,456,822 2017-03-10
180 390 390 390 390 200 78,000 2017-03-13
181 397 376 397 383 306 117,252 2017-03-14
182 390 390 390 390 2,731 1,065,090 2017-03-15
183 380 362 380 367 5,000 1,832,662 2017-03-16
184 390 390 390 390 100 39,000 2017-03-17
185 390 367 367 367 5,372 1,972,030 2017-03-20
186 380 380 380 380 60 22,800 2017-03-22
187 380 362 380 369 32 11,800 2017-03-23
188 370 368 370 370 35,853 13,262,968 2017-03-24
189 368 365 368 365 851 310,618 2017-03-27
190 369 369 369 369 300 110,700 2017-03-28
191 369 369 369 369 126 46,494 2017-03-29
192 365 363 364 365 61,759 22,536,017 2017-03-30
193 375 369 369 375 785,053 294,384,537 2017-03-31
194 389 380 380 382 6,127 2,339,834 2017-04-03
195 395 395 395 395 8 3,160 2017-04-05
196 395 390 395 395 2,264 893,525 2017-04-06
197 390 390 390 390 149 58,110 2017-04-07
198 395 390 390 390 859 335,035 2017-04-10
199 395 385 395 394 2,168 854,680 2017-04-11
200 385 380 385 380 3,816 1,450,970 2017-04-12
201 385 380 385 383 15,185 5,820,300 2017-04-13
202 385 385 385 385 3,750 1,443,750 2017-04-14
203 390 380 390 380 4,013 1,525,070 2017-04-17
204 389 380 389 380 48,888 18,578,592 2017-04-18
205 389 385 389 389 4,025 1,563,945 2017-04-19
206 389 382 389 382 1,255 479,645 2017-04-20
207 382 382 382 382 268 102,376 2017-04-24
208 382 375 382 381 13,017 4,954,264 2017-04-25
209 380 380 380 380 25 9,500 2017-04-26
210 380 372 380 374 4,416 1,653,056 2017-04-27
211 380 372 380 376 2,023 761,084 2017-05-01
212 382 382 382 382 309 118,038 2017-05-02
213 384 384 384 384 1,350 518,400 2017-05-03
214 385 382 385 385 1,057 406,788 2017-05-04
215 384 384 384 384 1 384 2017-05-05
216 389 380 380 386 4,698 1,811,548 2017-05-08
217 380 380 380 380 1,440 547,200 2017-05-10
218 375 373 375 374 3,474 1,299,704 2017-05-11
219 375 372 373 373 2,317 865,052 2017-05-12
220 373 365 373 370 4,000 1,479,567 2017-05-16
221 380 379 379 380 57,673 21,914,740 2017-05-22
222 385 380 380 380 11,566 4,400,080 2017-05-23
223 388 388 388 388 21 8,146 2017-05-24
224 388 388 388 388 79 30,644 2017-05-25
225 387 387 387 387 1,300 503,100 2017-05-29
226 387 385 387 385 2,500 963,500 2017-05-30
227 385 385 385 385 1,252 482,020 2017-05-31
228 386 369 385 375 4,212 1,579,107 2017-06-02
229 380 380 380 380 2,250 855,000 2017-06-06
230 390 387 387 390 3,083 1,202,210 2017-06-09
231 390 388 388 388 1,651 640,814 2017-06-12
232 390 390 390 390 2,000 780,000 2017-06-13
233 389 389 389 389 8 3,112 2017-06-14
234 389 389 389 389 3 1,167 2017-06-15
235 389 389 389 389 15 5,835 2017-06-16
236 389 389 389 389 600 233,400 2017-06-19
237 381 381 381 381 500 190,500 2017-06-23
238 381 381 381 381 318,104 121,197,624 2017-06-28
239 388 388 388 388 2,421 939,348 2017-06-30
240 390 390 390 390 21,093 8,226,270 2017-07-04
241 390 390 390 390 200 78,000 2017-07-05
242 390 390 390 390 1,462 570,180 2017-07-06
243 389 388 389 388 167 64,834 2017-07-16
244 388 388 388 388 311 120,668 2017-07-17
245 385 385 385 385 2,600 1,001,000 2017-07-18
246 385 385 385 385 1,236 475,860 2017-07-19
247 388 385 388 386 1,079 416,360 2017-07-20
248 387 383 385 386 4,630 1,785,730 2017-07-24
249 385 383 383 384 5,890 2,261,270 2017-07-25
250 390 387 387 390 2,840 1,106,460 2017-07-26
251 389 389 389 389 50 19,450 2017-07-27
252 383 383 383 383 10 3,830 2017-07-31
253 384 384 384 384 18,240 7,004,160 2017-08-01
254 388 385 385 387 1,890 732,270 2017-08-02
255 388 388 388 388 129 50,052 2017-08-07
256 388 385 386 385 9,746 3,753,400 2017-08-08
257 388 388 388 388 133 51,604 2017-08-09
258 388 386 388 387 2,500 967,208 2017-08-10
259 386 386 386 386 204 78,744 2017-08-11
260 385 385 385 385 15 5,775 2017-08-15
261 386 385 386 386 385 148,525 2017-08-16
262 386 386 386 386 10 3,860 2017-08-17
263 386 386 386 386 57 22,002 2017-08-18
264 386 383 386 385 3,274 1,261,064 2017-08-21
265 383 383 383 383 148 56,684 2017-08-22
266 383 383 383 383 3,100 1,187,300 2017-08-23
267 386 385 385 385 1,328 511,310 2017-08-30
268 385 385 385 385 100 38,500 2017-09-01
269 383 380 383 380 8,000 3,040,270 2017-09-04
270 383 383 383 383 1,000 383,000 2017-09-05
271 383 383 383 383 8,171 3,129,493 2017-09-06
272 383 380 383 380 2,977 1,131,899 2017-09-07
273 380 380 380 380 3,219 1,223,220 2017-09-11
274 386 383 383 384 3,122 1,198,808 2017-09-12
275 385 383 383 385 4,765 1,833,532 2017-09-14
276 385 380 385 382 8,833 3,378,195 2017-09-15
277 385 380 380 380 6,192 2,355,940 2017-09-18
278 385 385 385 385 110 42,350 2017-09-19
279 381 380 381 380 780 296,600 2017-09-20
280 380 380 380 380 1,215 461,700 2017-09-21
281 380 380 380 380 120 45,600 2017-09-22
282 379 361 379 378 115 43,495 2017-09-25
283 379 379 379 379 2,455 930,445 2017-09-26
284 379 361 379 364 651 237,111 2017-09-27
285 379 365 365 378 9,535 3,601,165 2017-09-28
286 383 383 383 383 10 3,830 2017-10-02
287 379 370 379 377 3,358 1,266,544 2017-10-03
288 379 379 379 379 30 11,370 2017-10-05
289 390 379 379 383 41,005 15,711,790 2017-10-06
290 390 382 382 385 2,690 1,036,228 2017-10-10
291 438 385 385 393 13,756 5,405,390 2017-10-11
292 440 400 400 429 8,515 3,656,096 2017-10-12
293 440 430 430 437 84 36,720 2017-10-13
294 500 451 451 498 3,640 1,814,352 2017-10-16
295 560 520 520 553 2,742 1,515,330 2017-10-17
296 541 500 540 538 22,257 11,972,038 2017-10-18
297 550 486 530 528 12,567 6,630,472 2017-10-19
298 550 500 550 502 10,038 5,039,200 2017-10-20
299 500 486 486 500 2,210 1,104,860 2017-10-23
300 500 470 500 486 4,367 2,124,204 2017-10-24
301 520 451 500 470 3,187 1,496,970 2017-10-25
302 500 480 486 485 470 228,120 2017-10-26
303 500 413 500 470 2,049 963,360 2017-10-27
304 470 405 470 406 27,184 11,047,906 2017-10-30
305 467 467 467 467 434 202,802 2017-10-31
306 537 490 500 510 5,405 2,755,383 2017-11-01
307 548 540 540 541 14,545 7,870,340 2017-11-02
308 570 545 549 552 3,961 2,188,326 2017-11-03
309 560 560 560 560 10,000 5,600,000 2017-11-06
310 570 560 560 561 12,000 6,729,268 2017-11-07
311 560 560 560 560 500 280,000 2017-11-08
312 550 550 550 550 1,631 897,050 2017-11-09
313 589 551 560 560 1,000 559,680 2017-11-10
314 560 560 560 560 11 6,160 2017-11-13
315 570 570 570 570 3,000 1,710,000 2017-11-15
316 600 570 570 595 122 72,600 2017-11-16
317 600 595 595 600 2,868 1,720,700 2017-11-20
318 660 605 605 644 16,974 10,933,880 2017-11-21
319 740 659 659 707 2,196 1,553,169 2017-11-22
320 813 710 710 755 7,132 5,381,362 2017-11-23
321 868 700 865 765 41,181 31,508,817 2017-11-24
322 795 701 701 755 63,802 48,174,819 2017-11-27
323 752 650 752 713 37,460 26,721,660 2017-11-28
324 700 630 700 650 29,621 19,253,895 2017-11-29
325 650 595 650 618 32,080 19,819,660 2017-11-30
326 630 600 611 602 6,781 4,083,710 2017-12-01
327 679 630 630 636 3,699 2,351,357 2017-12-04
328 650 610 635 632 10,689 6,752,295 2017-12-05
329 620 570 620 593 9,750 5,785,728 2017-12-06
330 570 550 569 554 3,242 1,795,625 2017-12-07
331 550 543 550 544 3,397 1,847,040 2017-12-08
332 560 543 543 554 92,535 51,297,760 2017-12-11
333 610 550 550 601 6,666 4,003,660 2017-12-12
334 609 550 550 550 40,135 22,074,748 2017-12-13
335 608 608 608 608 400 243,200 2017-12-14
336 607 606 607 607 5,141 3,119,979 2017-12-15
337 605 530 605 549 16,392 8,994,085 2017-12-18
338 600 550 550 555 4,754 2,637,200 2017-12-19
339 602 600 600 601 8,104 4,872,795 2017-12-20
340 555 540 555 547 2,819 1,541,980 2017-12-21
341 609 541 550 593 6,286 3,725,794 2017-12-22
342 550 550 550 550 1,300 715,000 2017-12-25
343 630 550 550 601 4,377 2,631,238 2017-12-26
344 619 572 619 575 790 454,210 2017-12-27
345 610 545 610 553 8,121 4,486,840 2017-12-28
346 600 600 600 600 1 600 2018-01-02
347 615 605 605 615 4,765 2,928,488 2018-01-03
348 600 595 600 595 4,974 2,961,030 2018-01-04
349 600 595 595 596 1,399 833,241 2018-01-05
350 600 599 600 600 26,892 16,135,149 2018-01-08
351 610 600 600 606 6,724 4,072,422 2018-01-09
352 619 609 610 610 5,450 3,323,950 2018-01-10
353 658 620 620 644 8,253 5,317,716 2018-01-11
354 680 645 650 650 4,878 3,170,785 2018-01-12
355 660 650 660 654 8 5,230 2018-01-15
356 630 610 630 611 211 128,880 2018-01-16
357 625 610 620 611 778 475,335 2018-01-17
358 610 610 610 610 941 574,010 2018-01-18
359 630 620 630 628 498 312,750 2018-01-19
360 645 625 644 635 2,020 1,283,246 2018-01-22
361 660 620 645 651 13,538 8,814,605 2018-01-23
362 660 659 660 660 756 498,904 2018-01-24
363 657 640 657 655 330 216,300 2018-01-26
364 658 656 658 658 204 134,224 2018-01-29
365 655 640 655 641 2,588 1,659,345 2018-01-30
366 650 640 650 640 2,893 1,851,970 2018-01-31
367 640 635 635 637 80 50,999 2018-02-01
368 640 639 640 639 665 425,100 2018-02-02
369 640 640 640 640 1,017 650,880 2018-02-05
370 642 635 642 640 1,260 806,695 2018-02-06
371 638 635 635 635 380 241,330 2018-02-07
372 633 600 633 607 2,302 1,396,660 2018-02-12
373 600 570 600 581 1,696 985,780 2018-02-13
374 600 560 600 578 4,017 2,322,400 2018-02-14
375 600 575 600 598 1,410 843,730 2018-02-15
376 600 551 597 598 743 444,110 2018-02-19
377 550 550 550 550 3,600 1,980,000 2018-02-20
378 600 600 600 600 2 1,200 2018-02-21
379 598 598 598 598 8 4,784 2018-02-22
380 597 550 550 550 4,120 2,266,940 2018-02-23
381 550 550 550 550 2,818 1,549,900 2018-02-26
382 550 545 550 547 415 226,850 2018-02-27
383 597 540 550 550 17,816 9,796,723 2018-02-28
384 550 540 550 540 3,015 1,628,250 2018-03-01
385 540 540 540 540 8,640 4,665,600 2018-03-02
386 548 540 548 544 3,384 1,842,289 2018-03-05
387 550 550 550 550 20,714 11,392,700 2018-03-06
388 550 550 550 550 19,436 10,689,800 2018-03-07
389 550 550 550 550 2,263 1,244,650 2018-03-09
390 550 550 550 550 4,104 2,257,200 2018-03-12
391 550 550 550 550 616 338,800 2018-03-13
392 550 550 550 550 100 55,000 2018-03-14
393 550 550 550 550 1,052 578,600 2018-03-15
394 550 550 550 550 21 11,550 2018-03-16
395 550 550 550 550 855 470,250 2018-03-19
396 550 520 550 532 8,140 4,365,550 2018-03-20
397 550 530 550 550 9,004 4,951,600 2018-03-21
398 595 550 550 577 5,010 2,878,650 2018-03-22
399 595 589 595 592 1,656 979,292 2018-03-23
400 590 570 580 588 131 76,900 2018-03-26
401 588 588 588 588 202 118,776 2018-03-27
402 590 589 589 590 2,400 1,414,690 2018-03-28
403 589 588 589 589 1,711 1,007,668 2018-03-29
404 588 580 588 581 3,156 1,842,420 2018-03-30
405 589 582 582 586 4,107 2,406,707 2018-04-02
406 589 585 589 585 4,442 2,599,609 2018-04-03
407 590 585 585 590 1,618 952,684 2018-04-04
408 600 585 590 600 8,801 5,239,193 2018-04-05
409 643 600 601 604 5,056 3,180,562 2018-04-06
410 610 570 610 606 1,710 1,005,400 2018-04-09
411 595 595 595 595 98 58,310 2018-04-10
412 594 550 590 550 3,405 1,922,770 2018-04-11
413 555 550 550 553 4,000 2,210,000 2018-04-13
414 556 555 555 555 3,422 1,899,230 2018-04-17
415 593 593 593 593 5 2,965 2018-04-18
416 600 580 599 590 1,787 1,056,475 2018-04-20
417 590 550 590 550 14,960 8,242,760 2018-04-23
418 550 545 545 550 9,041 4,966,050 2018-04-24
419 550 550 550 550 2,104 1,157,200 2018-04-25
420 551 549 551 550 6,741 3,706,431 2018-04-26
421 585 550 550 573 4,500 2,545,000 2018-04-27
422 598 598 598 598 2,441 1,459,718 2018-04-30
423 590 580 580 590 102 60,160 2018-05-01
424 590 590 590 590 1 590 2018-05-02
425 585 585 585 585 635 371,475 2018-05-03
426 588 588 588 588 202 118,776 2018-05-04
427 560 560 560 560 1,000 560,000 2018-05-07
428 560 550 560 551 4,000 2,205,140 2018-05-08
429 555 555 555 555 101 56,055 2018-05-09
430 555 546 555 546 1,009 550,995 2018-05-10
431 546 543 546 543 100 54,330 2018-05-11
432 560 555 555 556 9,445 5,252,225 2018-05-14
433 555 545 545 555 1,079 598,355 2018-05-15
434 563 563 563 563 35 19,705 2018-05-16
435 590 563 563 578 4,300 2,483,979 2018-05-17
436 570 560 570 565 2,130 1,213,450 2018-05-18
437 570 560 570 563 6,275 3,539,440 2018-05-21
438 590 590 590 590 1 590 2018-05-22
439 570 565 570 565 4,776 2,698,990 2018-05-24
440 570 570 570 570 737 420,090 2018-05-25
441 590 565 565 570 13,951 8,188,090 2018-05-28
442 589 566 588 573 9,723 5,575,257 2018-05-29
443 570 566 570 570 2,101 1,197,566 2018-05-30
444 575 571 572 574 1,227 701,467 2018-06-04
445 575 574 574 574 3,226 1,851,854 2018-06-05
446 585 585 585 585 138 80,730 2018-06-06
447 600 580 580 587 5,623 3,310,351 2018-06-07
448 581 579 581 580 1,600 929,450 2018-06-08
449 569 569 569 569 3,500 1,991,500 2018-06-11
450 600 585 585 599 2,300 1,376,900 2018-06-12
451 569 569 569 569 367 208,823 2018-06-13
452 590 576 590 577 10,820 6,245,500 2018-06-14
453 575 568 575 569 610 350,330 2018-06-15
454 600 570 575 570 10,771 6,178,625 2018-06-18
455 600 590 590 594 1,600 949,950 2018-06-19
456 595 595 595 595 125 74,375 2018-06-20
457 590 586 590 587 2,575 1,510,990 2018-06-21
458 586 586 586 586 3,196 1,872,856 2018-06-22
459 586 575 586 578 5,100 2,949,129 2018-06-25
460 575 575 575 575 339 194,925 2018-07-05
461 590 575 575 589 16,201 9,540,475 2018-07-06
462 580 570 580 571 312 178,000 2018-07-17
463 580 580 580 580 376,380 218,300,400 2018-07-18
464 580 580 580 580 99,998 57,998,840 2018-07-19
465 588 588 588 588 300 176,400 2018-07-20
466 600 590 591 594 2,800 1,662,900 2018-07-26
467 590 588 590 588 175 103,022 2018-07-27
468 593 575 588 584 19,426 11,340,821 2018-07-31
469 609 590 594 590 23,156 13,701,504 2018-08-02
470 600 600 600 600 1,000 600,000 2018-08-06
471 600 600 600 600 450 270,000 2018-08-07
472 620 600 620 601 42 25,240 2018-08-09
473 620 600 600 612 3,619 2,215,780 2018-08-10
474 612 600 612 600 356 213,672 2018-08-13
475 600 600 600 600 400 240,000 2018-08-16
476 600 600 600 600 10 6,000 2018-08-20
477 540 540 540 540 10 5,400 2018-08-24
478 589 589 589 589 1 589 2018-08-27
479 585 550 560 550 2,596 1,449,920 2018-08-28
480 562 562 562 562 200 112,400 2018-08-29
481 585 570 570 585 10,356 6,051,920 2018-08-30
482 590 590 590 590 3,217 1,898,030 2018-08-31
483 590 570 590 587 695 408,050 2018-09-03
484 580 570 580 571 1,929 1,101,880 2018-09-06
485 578 578 578 578 45 26,010 2018-09-11
486 578 578 578 578 157 90,746 2018-09-13
487 580 580 580 580 865 501,700 2018-09-14
488 578 578 578 578 43 24,854 2018-09-17
489 550 550 550 550 105 57,750 2018-09-18
490 550 550 550 550 147 80,850 2018-09-19
491 555 555 555 555 16 8,880 2018-09-21
492 550 540 550 540 40,000 21,608,540 2018-09-24
493 580 560 580 579 42 24,320 2018-09-25
494 560 550 560 552 1,348 744,205 2018-09-26
495 551 551 551 551 500 275,500 2018-09-27
496 570 541 541 541 10,810 5,849,499 2018-09-28
497 560 555 560 555 8,973 4,980,515 2018-10-02
498 510 510 510 510 100 51,000 2018-10-04
499 555 555 555 555 194 107,670 2018-10-05
500 555 554 554 555 1,700 943,450 2018-10-08
501 555 550 555 554 1,556 863,080 2018-10-09
502 535 535 535 535 10,763 5,758,205 2018-10-10
503 569 569 569 569 3 1,707 2018-10-12
504 530 530 530 530 200 106,000 2018-10-16
505 569 569 569 569 2 1,138 2018-10-17
506 569 569 569 569 100 56,900 2018-10-19
507 550 533 550 533 278 148,310 2018-10-24
508 532 531 531 532 1,100 584,200 2018-10-25
509 544 544 544 544 120 65,280 2018-10-26
510 544 544 544 544 2 1,088 2018-10-29
511 532 530 532 531 360 191,302 2018-10-30
512 540 520 540 540 3,264 1,762,520 2018-10-31
513 544 520 520 537 28 15,040 2018-11-01
514 540 520 540 521 342 179,080 2018-11-02
515 550 544 544 549 3,643 1,999,032 2018-11-06
516 526 525 526 526 1,700 894,000 2018-11-07

Mongolian post (MNP)

Address: Sukhbaatar Street-9, 1st khoroo, Chingeltei District, Ulaanbaatar
Phone: 18001613
Name of Director/CEO: .B.Ankhbaatar
Email: info@mongolpost.mn
Established date: 1921-07-19
Listed date: 2015-12-16
Registration № 2116545
State Registration №
Stock type: Common
Business description: Transportation & Logistics
Business description:
Operation status: Normal

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

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

Lastname Firstname Position Percentage of shares held
1 Dolgor Tumurbaatar Director of Administration and Human Resource Department 0 %
2 Davaanyam Lhagvadorj Director of Business Development Department 0 %
3 Battulga Sodchimeg Director of Postal Technology Department 0 %
4 Shaaluu Naranbat Deputy director of Postal Operations Department 0 %

Board of Directors

Lastname Firstname Membership Percentage of shares held
1 Chuluun Gankhuyag Board member 0 %
2 Choijiljav Erdenechimeg Board member 0 %
3 Sainbayar Munguntsetseg Board member 0 %
4 Magsarjav Khaliunbat Independent board member 0 %
5 Davaakhuu Narangerel Board Chairman 0 %
6 Davaasamba Delgermaa Board member 0 %
7 Odonchimed Odbayar Board member 0 %

Influential shareholders

Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 ARD FINANCIAL GROUP 28.79 % None None
2 STATE PROPERTY 66 % None None

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

Lastname Firstname Эзэмшиж байсан ширхэг Эзэмшиж байсан огноо

Authorized officials

Lastname Firstname Position
1 Dolgor Tumurbaatar Director of Administration and Human Resource Department
2 Davaanyam Lhagvadorj Director of Business Development Department
3 Battulga Sodchimeg Director of Postal Technology Department
4 Shaaluu Naranbat Deputy director of Postal Operations Department

Board of Directors

Lastname Firstname Position
1 Chuluun Gankhuyag Board member
2 Choijiljav Erdenechimeg Board Member
3 Sainbayar Munguntsetseg Board member
4 Magsarjav Khaliunbat Independent Member
5 Davaakhuu Narangerel Chairman
6 Davaasamba Delgermaa Board member
7 Odonchimed Odbayar Board member

Shareholders with 5% interest

Lastname Firstname Position Share
1 ARD FINANCIAL GROUP uncertain 28.79 %
2 STATE PROPERTY uncertain 66 %

Balance sheet

  • Total assets 28,199,363,600
  • Total liabilities 6,340,462,200
  • Total owner`s equity 21,858,901,400
  • Total number of shares 99,586,363

Income statement

  • Sales revenue 7,792,638,400
  • Cost of sales 6,708,228,500
  • Gross profit 1,036,855,300
  • Net income 906,677,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 219

Ratios

  • Return on Assets /ROA/ 0.0322
  • Return on Equity /ROE/ /ROE/ 0.0415
  • Return on Total Assets /ROTA/ 0.0368
  • Earnings per share /EPS/ 9.1044
  • Price earnings ratio (P/E Ratio) 63.4855

Balance sheet

  • Total assets 40,852,245,700
  • Total liabilities 19,435,179,400
  • Total owner`s equity 21,417,066,300
  • Total number of shares 99,586,363

Income statement

  • Sales revenue 12,116,604,500
  • Cost of sales 11,150,358,700
  • Gross profit 1,351,589,200
  • Net income 1,224,156,800
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 215

Ratios

  • Return on Assets /ROA/ 0.03
  • Return on Equity /ROE/ /ROE/ 0.0572
  • Return on Total Assets /ROTA/ 0.0331
  • Earnings per share /EPS/ 12.2924
  • Price earnings ratio (P/E Ratio) 47.5903

Balance sheet

  • Total assets 24,638,430,900
  • Total liabilities 3,841,910,500
  • Total owner`s equity 20,796,520,400
  • Total number of shares 99,586,363

Income statement

  • Sales revenue 5,899,343,000
  • Cost of sales 5,200,529,500
  • Gross profit 666,751,600
  • Net income 603,610,800
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 209

Ratios

  • Return on Assets /ROA/ 0.0245
  • Return on Equity /ROE/ /ROE/ 0.029
  • Return on Total Assets /ROTA/ 0.0271
  • Earnings per share /EPS/ 6.0612
  • Price earnings ratio (P/E Ratio) 64.1789

Balance sheet

  • Total assets 28,058,935,800
  • Total liabilities 7,550,549,800
  • Total owner`s equity 20,508,386,000
  • Total number of shares 99,586,363

Income statement

  • Sales revenue 10,878,878,300
  • Cost of sales 10,089,639,300
  • Gross profit 1,080,081,400
  • Net income 1,006,584,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 206

Ratios

  • Return on Assets /ROA/ 0.0359
  • Return on Equity /ROE/ /ROE/ 0.0491
  • Return on Total Assets /ROTA/ 0.0385
  • Earnings per share /EPS/ 10.1077
  • Price earnings ratio (P/E Ratio) 38.3769

Balance sheet

  • Total assets 21,894,951,200
  • Total liabilities 2,149,182,800
  • Total owner`s equity 19,745,768,400
  • Total number of shares 99,586,363

Income statement

  • Sales revenue 5,125,845,700
  • Cost of sales 4,837,349,300
  • Gross profit 204,020,700
  • Net income 193,263,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 198

Ratios

  • Return on Assets /ROA/ 0.0088
  • Return on Equity /ROE/ /ROE/ 0.0098
  • Return on Total Assets /ROTA/ 0.0093
  • Earnings per share /EPS/ 1.9407
  • Price earnings ratio (P/E Ratio) 154.5862

Balance sheet

  • Total assets 15,295,958,200
  • Total liabilities 1,686,012,600
  • Total owner`s equity 13,609,945,600
  • Total number of shares 99,586,363

Income statement

  • Sales revenue 9,971,448,200
  • Cost of sales 9,326,741,900
  • Gross profit 117,311,700
  • Net income 94,010,900
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 137

Ratios

  • Return on Assets /ROA/ 0.0061
  • Return on Equity /ROE/ /ROE/ 0.0069
  • Return on Total Assets /ROTA/ 0.0077
  • Earnings per share /EPS/ 0.944
  • Price earnings ratio (P/E Ratio) 307.1989
Company name Symbol Description Publish date Download Name of auditor and date of auditing, file
1 Mongolian post MNP 2018 year 2 Quarterly reports 2018-07-20 0000-00-00 N/A
2 Mongolian post MNP 2017 year 4 Quarterly reports 2018-03-29 N/A Үндэсний Аудитын газар 2018-03-15 N/A
3 Mongolian post MNP 2017 year 2 Quarterly reports 2017-07-28 N/A 0000-00-00 N/A
4 Mongolian post MNP 2016 year 4 Quarterly reports 2017-02-10 N/A Дунд манхайдай Аудит 0000-00-00 N/A
5 Mongolian post MNP 2016 year 2 Quarterly reports 2016-11-15 N/A N/A
6 Mongolian post MNP 2015 year 4 Quarterly reports 2016-04-13 N/A N/A

Contractual changes in assets

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

Company name Symbol Description Date Download
1 Mongolian post MNP 2017-08-03

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

Shareholder meeting: ( General )

Date of Shareholders' meeting: 2017-04-26 10:00 hour
Record date: 2017-04-05
Declaration date: 2017-03-20
Channels of public announcement /year, month, day and publication №/: Published on March 20th of 2017 in the following sources: Undesny Medee Newspaper No.34, Undesny Shuudan Newspaper No.052, Zasgyn Gazryn Medee (Government News) Newspaper No.050, and Website of the Mongolian Post.
Meeting venue: at Conference Hall of the "Information and Communication Network" JSC
Meeting agenda: 1. Consideration and approval of reports prepared by the Board of Directors with respect to the company’s annual operational statements of 2016 2. Financial statements for the year of 2016 and the Audit Committee Report on the Financial statements 3. Proposed expense budget of the BoD for the year of 2017 4. Board decision on the payment of a dividend
Resolution: Board of Directors 2017-03-15 №17/09
Members of Organizing committee of the meeting:
Contact number: 7007-8910
Date of public announcement by MSE: 2017-03-20

Shareholders' meeting resolutions / Mongolian post

Shareholder meeting: Annual
Date of meeting 2017-04-26 10:0_ hour
Venue of meeting: Conference Hall of the "Information and Communication Network" JSC
Attendance: 94.6 %
Shareholders' meeting resolutions
Consideration and approval of reports prepared by the Board of Directors with respect to the company’s annual operational report of 2016

Approved : 100

Rejected: 0

Deferred : 0

Financial statements for the year of 2016 and the Audit Committee Report on the Financial statements

Approved : 100

Rejected: 0

Deferred : 0

Proposed expense budget of the BoD for the year of 2017

Approved : 100

Rejected: 0

Deferred : 0

Resolutions Download
Other discussed issues 1. Consideration and approval of reports prepared by the Board of Directors with respect to the company’s annual financial statements of 2016 2. Financial statements for the year of 2016 and the Audit Committee Report on the Financial statements 3. Proposed expense budget of the BoD for the year of 2017 4. Board decision on the payment of a dividend

Shareholders' meeting resolutions / Mongolian post

Shareholder meeting: Annual
Date of meeting 2017-01-25 10:0 hour
Venue of meeting: Conference Hall of the "Information and Communication Network" JSC
Attendance: 96.65 %
Shareholders' meeting resolutions
Resolutions Download
Other discussed issues

Shareholders' meeting resolutions / Mongolian post

Shareholder meeting: Annual
Date of meeting 2016-09-09 10:0 hour
Venue of meeting: Suld Conference Hall, Best Western Tuushin Hotel, Prime Minister Amar Street, 8th khoroo, Sukhbaatar District, Ulaanbaatar
Attendance: 96.73 %
Shareholders' meeting resolutions
Resolutions Download
Other discussed issues

Shareholders' meeting resolutions / Mongolian post

Shareholder meeting: Annual
Date of meeting 2016-04-20 10:0 hour
Venue of meeting:
Attendance: 88.6 %
Shareholders' meeting resolutions
Resolutions Download
Other discussed issues

Board decisions / Mongolian post

Board of Directors meeting Ээлжит
Date of meeting 2017-01-25 10:0 hour
Venue of meeting: Conference Hall of the "Information and Communication Network" JSC
Attendance: 96.65 %
Board of Directors meeting resolution
Revising the investment plan of the funds raised from shareholders

Approved : 97.05

Rejected: 0

Deferred : 0

Appointing the Board Members representing the State stake for a temporary period: Ch.Erdenechimeg, S.Munguntsetseg

Approved : 97.05

Rejected: 0

Deferred : 0.0003

Nominating the Independent Board member for the re-election

Approved : 97.01

Rejected: 0.006

Deferred : 0

Resolutions
Other discussed issues

Board decisions / Mongolian post

Board of Directors meeting Ээлжит
Date of meeting 2016-04-08 16:0 hour
Venue of meeting: Conference hall of the Mongolian Post JSC
Attendance: 100 %
Board of Directors meeting resolution
Resolutions Download
Other discussed issues

Board decisions / Mongolian post

Board of Directors meeting Ээлжит
Date of meeting 2016-03-04 11:0 hour
Venue of meeting:
Attendance: 0 %
Board of Directors meeting resolution
Resolutions Download
Other discussed issues

Announcements and notices

Headline Date of release
1 ‘MONGOL POST’ JSC PRESENTS ITS 2018 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2018-08-09 15:27:42
2 'MONGOL POST' JSC INCREASES ITS DIVIDENDS 2018-03-29 15:21:17
3 “MONGOL POST” JSC TO DISTRIBUTE DIVIDENDS 2018-02-14 16:34:41