IPO

Index

17633.43

( 48.12 0.27% )
Index Unit Change
Top 20 Index 17633.43 48.12
MSE A Index 8079.07 25.55
MSE B Index 7367.78 3.43

News

NOVEMBER 24, 2020 TRADING REPORT

2020-11-24 15:30:04

On November 24, 2020, 191,651 shares of 30 securities worth MNT 23,971,948.26 were traded. Also, 26,519 units of  ‘National privatization fund’ were traded for MNT 2,817,462. 

"TANDEM INVEST NBFI" JSC'S SHAREHOLDERS' MEETING TO BE HELD VIRTUALLY

2020-11-23 15:47:09

‘Tandem Invest NBFI’ JSC’s shareholder’s meeting will be held virtually at 10 am on November 25, 2020, due to the lockdown of state of heightened alert.

NOVEMBER 23, 2020 TRADING REPORT

2020-11-23 15:45:01

On November 23, 2020, 101,583 shares of 29 securities worth MNT  67,337,755 were traded. Also, 34,012 units of  ‘National privatization fund’ were traded for MNT 3,595,000.  

Mongol Basalt (MBW)

182.05
-7.95 ( -4.18% )
  • Previous closing price: 190.00
  • Opening price: 185.00
  • Closing price: 182.05
  • Current day`s VWAP: 182.05
  • Bid: 180.11 x 200
  • Ask: 190.00 x 3,899
  • Total number of shares: 56,417,000
  • Issued share: 56,417,000
  • Daily range: 180.10 - 185.00
  • Trade volume: 900
  • Turnover: 163,842.90
  • Number of transaction: 5
  • 52 weeks data: 180.97 - 378.83
  • ISIN: MN00MBW05447
  • Market Cap: 10,270,714,850.00
Mongol Basalt
Mongolian Stock Exchange
Prices Traded
High Low Open Close Volume Value Date
1 420 400 400 410 1,244,681 509,340,569 2018-05-28
2 433 416 420 425 934,869 398,484,419 2018-05-29
3 436 420 430 428 603,915 259,718,346 2018-05-30
4 425 400 424 413 994,021 403,846,575 2018-05-31
5 410 401 405 405 218,515 88,431,429 2018-06-04
6 415 405 415 406 91,861 37,449,415 2018-06-05
7 406 400 405 401 165,295 66,538,612 2018-06-06
8 403 380 403 388 177,620 69,495,540 2018-06-07
9 393 380 393 391 155,971 60,770,132 2018-06-08
10 393 380 393 382 132,748 51,038,223 2018-06-11
11 385 380 385 381 101,746 38,766,522 2018-06-12
12 382 380 380 380 84,286 32,033,730 2018-06-13
13 381 376 380 379 62,567 23,708,887 2018-06-14
14 383 371 371 375 7,257 2,749,073 2018-06-15
15 380 372 380 377 116,861 44,064,385 2018-06-18
16 380 372 378 380 102,353 38,866,821 2018-06-19
17 397 381 381 392 231,404 90,327,921 2018-06-20
18 414 385 397 409 171,212 68,998,709 2018-06-21
19 419 407 414 414 59,071 24,439,918 2018-06-22
20 415 401 415 408 44,363 18,082,271 2018-06-25
21 409 400 409 407 52,635 21,380,269 2018-06-26
22 407 390 407 400 27,586 11,040,170 2018-06-27
23 400 381 400 391 25,388 9,913,485 2018-06-28
24 410 382 400 405 70,935 28,651,739 2018-06-29
25 409 400 409 404 23,299 9,411,648 2018-07-02
26 405 390 405 400 33,711 13,531,212 2018-07-03
27 404 399 400 400 20,424 8,174,900 2018-07-04
28 400 386 400 398 17,431 6,899,327 2018-07-05
29 397 390 397 396 26,724 10,583,246 2018-07-06
30 395 380 395 385 99,276 38,235,976 2018-07-09
31 397 381 381 394 13,213 5,197,697 2018-07-10
32 400 397 400 397 254 100,850 2018-07-16
33 400 391 400 397 3,000 1,185,918 2018-07-17
34 392 380 392 383 9,936 3,807,001 2018-07-18
35 380 380 380 380 2,837 1,078,135 2018-07-19
36 390 380 390 389 5,512 2,095,722 2018-07-20
37 390 360 389 380 52,190 19,794,181 2018-07-23
38 385 360 380 364 30,949 11,705,541 2018-07-24
39 374 365 365 366 12,720 4,656,854 2018-07-25
40 370 361 365 367 41,310 15,056,440 2018-07-26
41 388 350 365 378 70,473 26,354,356 2018-07-27
42 380 370 380 380 4,831 1,833,780 2018-07-30
43 377 355 377 372 66,205 24,276,847 2018-07-31
44 377 353 360 374 6,600 2,410,618 2018-08-01
45 377 375 376 375 13,577 5,092,649 2018-08-02
46 375 370 370 375 2,771 1,034,120 2018-08-03
47 369 369 369 369 665 245,385 2018-08-06
48 378 350 367 367 53,219 19,420,659 2018-08-07
49 377 350 351 371 56,972 21,081,417 2018-08-08
50 370 350 370 368 25,099 9,152,575 2018-08-09
51 360 360 360 360 23,498 8,459,280 2018-08-10
52 370 350 367 359 7,838 2,826,066 2018-08-13
53 360 350 360 353 7,381 2,609,220 2018-08-14
54 350 340 350 347 4,268 1,486,153 2018-08-15
55 350 340 350 349 23,300 8,058,916 2018-08-16
56 369 340 349 352 38,490 13,475,434 2018-08-17
57 360 325 360 355 20,457 7,093,390 2018-08-20
58 357 345 357 350 6,085 2,131,675 2018-08-21
59 350 348 350 350 3,100 1,081,532 2018-08-22
60 350 340 350 348 15,500 5,417,041 2018-08-23
61 350 340 340 348 3,334 1,160,695 2018-08-24
62 345 342 345 344 9,175 3,157,734 2018-08-27
63 346 330 344 342 44,662 15,245,490 2018-08-28
64 345 335 340 344 45,940 15,782,003 2018-08-29
65 345 330 345 344 110,733 38,122,090 2018-08-30
66 345 330 332 344 7,516 2,538,980 2018-08-31
67 345 330 345 344 50,155 17,252,834 2018-09-03
68 344 330 344 343 20,282 6,874,804 2018-09-04
69 345 327 327 344 59,382 20,332,576 2018-09-05
70 344 340 344 343 21,905 7,506,093 2018-09-06
71 343 320 342 342 18,209 6,152,378 2018-09-07
72 342 335 335 341 54,939 18,745,828 2018-09-10
73 340 300 300 339 61,101 20,105,727 2018-09-11
74 340 330 330 334 51,276 17,074,768 2018-09-12
75 332 316 330 329 13,372 4,367,112 2018-09-13
76 343 325 325 337 89,697 30,154,618 2018-09-14
77 336 330 336 334 15,330 5,139,217 2018-09-17
78 337 300 300 332 27,748 9,061,149 2018-09-18
79 335 309 309 335 86,829 27,920,141 2018-09-19
80 342 330 336 340 8,107 2,739,859 2018-09-20
81 340 336 336 339 5,590 1,896,440 2018-09-21
82 335 312 323 319 4,025 1,282,020 2018-09-24
83 330 314 314 325 8,600 2,772,340 2018-09-25
84 330 315 330 329 8,886 2,895,260 2018-09-26
85 345 313 325 335 51,011 17,040,713 2018-09-27
86 349 323 335 337 25,061 8,472,965 2018-09-28
87 380 340 340 379 56,143 20,561,770 2018-10-01
88 378 345 360 376 43,289 16,164,817 2018-10-02
89 378 340 370 364 56,909 21,028,230 2018-10-03
90 373 330 373 345 39,998 13,878,415 2018-10-04
91 369 345 358 367 22,480 8,208,865 2018-10-05
92 369 340 360 360 19,504 6,908,759 2018-10-08
93 345 321 345 330 68,631 22,668,275 2018-10-10
94 330 322 330 323 25,981 8,516,917 2018-10-11
95 324 320 324 321 4,633 1,485,730 2018-10-12
96 323 316 320 320 18,847 6,026,570 2018-10-15
97 320 315 320 316 19,307 6,099,259 2018-10-16
98 325 320 320 321 9,452 3,029,611 2018-10-17
99 329 320 329 321 8,972 2,901,256 2018-10-18
100 330 320 330 327 12,720 4,156,600 2018-10-19
101 345 330 330 340 7,361 2,490,375 2018-10-22
102 340 339 340 340 8,782 2,985,080 2018-10-23
103 342 330 335 338 23,229 7,855,585 2018-10-24
104 340 325 340 338 17,210 5,777,583 2018-10-25
105 339 338 339 339 800 271,100 2018-10-26
106 338 317 338 317 4,275 1,355,608 2018-10-29
107 320 318 320 318 7,100 2,258,700 2018-10-30
108 320 318 318 318 9,670 3,075,460 2018-10-31
109 335 315 318 335 13,688 4,363,187 2018-11-01
110 335 316 335 330 17,015 5,526,235 2018-11-02
111 335 310 320 317 36,365 11,516,526 2018-11-05
112 333 315 315 331 28,601 9,323,436 2018-11-06
113 330 320 321 330 8,931 2,918,415 2018-11-07
114 330 313 320 324 50,564 16,267,747 2018-11-12
115 328 315 315 325 26,359 8,569,634 2018-11-13
116 327 313 327 327 4,757 1,543,349 2018-11-14
117 328 314 328 325 12,517 4,069,193 2018-11-15
118 325 314 314 324 4,285 1,374,577 2018-11-16
119 324 320 324 321 5,900 1,891,600 2018-11-19
120 324 312 319 313 13,796 4,333,029 2018-11-20
121 315 308 315 314 17,217 5,355,252 2018-11-21
122 323 314 314 318 2,600 828,929 2018-11-22
123 320 295 320 305 19,264 5,813,856 2018-11-23
124 319 299 310 305 13,933 4,237,844 2018-11-27
125 305 297 305 300 14,666 4,417,345 2018-11-28
126 323 310 314 323 5,016 1,563,454 2018-11-17
127 304 300 304 300 11,771 3,531,944 2018-11-29
128 300 298 300 300 5,613 1,682,048 2018-11-30
129 300 300 300 300 1,050 315,000 2018-12-03
130 300 300 300 300 1,050 315,000 2018-12-03
131 300 300 300 300 1,059 317,700 2018-12-04
132 300 298 300 299 10,010 2,994,133 2018-12-05
133 300 280 300 283 18,326 5,243,405 2018-12-06
134 300 280 295 290 12,267 3,623,510 2018-12-07
135 280 280 280 280 1,434 401,520 2018-12-10
136 295 285 295 287 140 40,160 2018-12-11
137 298 285 295 285 12,894 3,760,388 2018-12-12
138 294 284 294 284 3,960 1,158,490 2018-12-13
139 285 280 284 282 3,274 924,538 2018-12-14
140 285 280 280 285 7,123 2,000,540 2018-12-17
141 285 280 285 280 11,163 3,134,440 2018-12-18
142 283 279 279 280 16,501 4,623,503 2018-12-19
143 283 271 283 278 9,702 2,700,306 2018-12-20
144 270 240 270 244 33,509 8,712,443 2018-12-21
145 270 245 270 248 21,336 5,339,130 2018-12-24
146 273 237 250 270 63,160 15,040,172 2018-12-25
147 267 235 250 259 113,650 26,833,279 2018-12-26
148 268 258 268 261 1,773 472,784 2018-12-27
149 265 241 265 257 4,681 1,161,321 2018-12-28
150 264 235 264 241 73,206 17,352,735 2018-12-31
151 264 260 260 264 43,771 11,513,848 2019-01-02
152 270 260 268 261 33,056 8,744,923 2019-01-03
153 275 261 261 265 4,240 1,123,215 2019-01-04
154 270 260 265 270 2,748 724,019 2019-01-07
155 270 269 270 270 332 89,563 2019-01-08
156 270 260 265 262 4,150 1,090,764 2019-01-09
157 275 270 270 275 17,255 4,689,589 2019-01-10
158 270 260 270 260 2,605 692,310 2019-01-11
159 279 270 270 274 12,337 3,365,705 2019-01-14
160 280 270 274 275 28,880 7,908,466 2019-01-15
161 291 275 275 280 29,099 8,139,860 2019-01-16
162 298 298 298 298 150 44,700 2019-01-17
163 295 262 295 269 31,526 8,805,244 2019-01-21
164 279 279 279 279 1,001 279,279 2019-01-22
165 272 260 270 262 25,079 6,634,048 2019-01-23
166 270 260 260 261 8,706 2,316,100 2019-01-24
167 270 260 270 270 9,057 2,365,970 2019-01-25
168 275 269 269 269 1,140 307,280 2019-01-28
169 270 260 261 267 5,707 1,492,510 2019-01-29
170 270 260 270 270 540 145,100 2019-01-30
171 270 262 270 268 1,231 327,351 2019-01-31
172 269 266 266 269 1,086 289,176 2019-02-01
173 270 265 270 266 3,092 823,030 2019-02-02
174 269 269 269 269 50 13,450 2019-02-04
175 269 263 264 263 459 120,870 2019-02-11
176 264 251 264 254 10,000 2,535,480 2019-02-12
177 260 250 260 250 16,996 4,288,765 2019-02-13
178 265 262 265 262 8,324 2,181,860 2019-02-14
179 264 255 264 256 6,206 1,597,540 2019-02-15
180 264 260 262 260 2,464 647,040 2019-02-18
181 263 250 263 255 7,982 2,046,322 2019-02-19
182 259 250 250 258 8,891 2,269,761 2019-02-20
183 257 251 257 255 3,411 867,777 2019-02-21
184 257 250 255 251 11,472 2,903,180 2019-02-22
185 259 255 259 257 16,202 4,147,841 2019-02-25
186 257 241 256 245 13,137 3,223,177 2019-02-26
187 257 247 257 253 2,523 639,825 2019-02-27
188 257 241 257 250 10,907 2,733,486 2019-02-28
189 255 250 255 255 1,261 318,570 2019-03-01
190 257 250 257 254 7,266 1,834,260 2019-03-04
191 255 248 250 252 5,175 1,302,699 2019-03-05
192 250 250 250 250 18,301 4,575,091 2019-03-06
193 250 247 248 248 14,794 3,671,240 2019-03-07
194 255 246 246 250 8,513 2,117,742 2019-03-11
195 257 250 250 253 24,557 6,201,637 2019-03-12
196 252 251 252 251 7,443 1,867,472 2019-03-13
197 251 250 251 251 10,230 2,560,540 2019-03-14
198 251 247 251 248 18,634 4,626,279 2019-03-15
199 259 246 251 250 16,400 4,123,587 2019-03-18
200 250 241 245 250 17,512 4,330,166 2019-03-19
201 253 247 248 248 24,904 6,160,328 2019-03-20
202 250 247 250 249 2,533 629,644 2019-03-21
203 250 247 250 247 12,065 2,981,937 2019-03-22
204 250 246 249 247 13,611 3,369,409 2019-03-25
205 250 246 247 246 7,790 1,920,604 2019-03-26
206 250 249 250 249 771 192,028 2019-03-27
207 249 242 249 246 31,611 7,724,768 2019-03-28
208 248 246 246 247 4,081 1,006,812 2019-03-29
209 247 230 243 246 9,944 2,372,768 2019-04-01
210 247 246 246 246 783 192,603 2019-04-02
211 246 245 246 245 354 86,780 2019-04-03
212 246 230 246 231 20,241 4,753,487 2019-04-04
213 245 230 245 240 2,334 548,170 2019-04-05
214 245 240 240 242 3,700 889,162 2019-04-08
215 243 239 243 242 42,305 10,151,200 2019-04-09
216 243 242 242 243 11,910 2,880,642 2019-04-10
217 248 231 243 248 35,054 8,526,836 2019-04-11
218 250 240 243 249 25,890 6,338,620 2019-04-12
219 250 236 245 247 14,696 3,585,744 2019-04-15
220 250 245 250 248 7,571 1,875,084 2019-04-16
221 250 245 246 250 2,216 549,090 2019-04-17
222 254 245 254 250 1,857 466,510 2019-04-18
223 250 240 250 240 3,760 912,900 2019-04-19
224 254 250 254 250 3,634 910,452 2019-04-22
225 249 240 240 249 1,250 309,450 2019-04-23
226 249 249 249 249 800 198,800 2019-04-24
227 249 245 245 248 46,303 11,359,410 2019-04-25
228 245 245 245 245 25,106 6,152,970 2019-04-26
229 249 245 249 249 11,840 2,924,724 2019-04-29
230 249 247 247 249 2,850 708,075 2019-04-30
231 250 245 247 245 12,607 3,097,394 2019-05-01
232 246 237 245 246 14,801 3,598,462 2019-05-02
233 247 246 246 247 1,350 332,319 2019-05-03
234 247 240 240 244 73,787 17,802,105 2019-05-06
235 249 248 248 249 8,236 2,048,956 2019-05-07
236 249 243 243 249 23,399 5,699,969 2019-05-08
237 250 246 250 246 5,524 1,366,775 2019-05-09
238 247 246 246 246 2,837 698,192 2019-05-10
239 245 237 244 245 31,269 7,518,349 2019-05-14
240 247 243 243 246 9,024 2,220,800 2019-05-15
241 246 243 246 246 14,452 3,542,010 2019-05-16
242 248 243 243 246 1,484 365,532 2019-05-17
243 249 248 248 248 8,676 2,151,844 2019-05-20
244 255 248 248 253 11,145 2,793,790 2019-05-21
245 275 255 255 275 4,608 1,241,447 2019-05-22
246 275 269 275 269 3,831 1,038,825 2019-05-23
247 269 269 269 269 37,550 10,100,950 2019-05-24
248 269 265 269 269 2,600 698,400 2019-05-27
249 276 268 268 268 2,904 778,280 2019-05-28
250 276 268 270 276 76,875 20,762,964 2019-05-29
251 276 270 270 276 3,390 926,996 2019-05-30
252 270 270 270 270 432 116,640 2019-05-31
253 275 275 275 275 5 1,373 2019-06-03
254 275 271 271 275 26,877 7,349,392 2019-06-04
255 279 276 276 276 12,691 3,502,399 2019-06-05
256 280 275 279 276 30,709 8,512,399 2019-06-06
257 293 280 290 290 5,896 1,689,293 2019-06-07
258 294 268 290 288 40,843 11,478,966 2019-06-10
259 294 280 294 290 44,240 12,783,741 2019-06-11
260 294 289 290 294 19,349 5,606,614 2019-06-12
261 291 290 290 290 114,073 33,182,370 2019-06-13
262 291 290 290 290 50,437 14,626,740 2019-06-14
263 291 290 290 291 76,111 22,140,790 2019-06-17
264 291 288 289 291 7,187 2,074,383 2019-06-18
265 292 289 292 290 18,624 5,387,836 2019-06-19
266 289 289 289 289 4,139 1,196,171 2019-06-20
267 290 271 289 290 14,137 4,095,677 2019-06-21
268 290 289 290 290 21,041 6,099,989 2019-06-24
269 290 290 290 290 6,649 1,928,210 2019-06-25
270 291 290 290 291 104,909 30,523,938 2019-06-26
271 291 289 290 291 27,585 8,015,551 2019-06-27
272 293 293 293 293 10,693 3,133,049 2019-06-28
273 296 285 295 295 118,024 34,516,740 2019-07-01
274 305 296 296 303 6,400 1,923,090 2019-07-02
275 323 305 323 305 26,589 8,112,381 2019-07-03
276 309 305 309 308 28,859 8,835,995 2019-07-04
277 309 309 309 309 3,652 1,128,468 2019-07-05
278 315 292 305 308 12,073 3,706,240 2019-07-08
279 315 306 306 315 101,991 31,228,165 2019-07-09
280 318 306 315 318 29,813 9,161,342 2019-07-10
281 318 318 318 318 7,800 2,480,430 2019-07-16
282 318 307 318 318 5,577 1,765,163 2019-07-17
283 319 318 318 318 9,059 2,882,534 2019-07-18
284 318 318 318 318 23,287 7,405,277 2019-07-19
285 319 318 318 319 13,901 4,434,219 2019-07-22
286 367 320 320 360 101,431 35,680,396 2019-07-23
287 360 359 360 360 131,987 47,511,844 2019-07-24
288 361 360 360 360 53,810 19,374,068 2019-07-25
289 360 360 360 360 76,063 27,382,680 2019-07-26
290 360 360 360 360 96,983 34,913,880 2019-07-29
291 360 350 359 360 47,662 17,062,160 2019-07-30
292 349 325 341 349 3,334 1,131,222 2019-08-01
293 359 345 345 357 7,719 2,733,141 2019-08-02
294 358 357 357 358 3,500 1,252,972 2019-08-05
295 359 359 359 359 5,062 1,817,258 2019-08-06
296 359 359 359 359 14,803 5,314,277 2019-08-07
297 359 325 359 359 9,569 3,418,239 2019-08-08
298 359 346 346 358 116,587 40,949,623 2019-08-09
299 358 357 357 358 6,255 2,236,535 2019-08-12
300 358 355 357 358 5,352 1,903,450 2019-08-13
301 358 355 358 358 4,720 1,689,160 2019-08-14
302 358 350 358 358 9,656 3,394,524 2019-08-15
303 358 358 358 358 8,600 3,078,714 2019-08-16
304 355 350 350 355 12,697 4,453,950 2019-08-19
305 330 319 326 323 3,700 1,194,576 2019-08-20
306 350 330 330 349 9,825 3,414,640 2019-08-21
307 348 340 340 345 2,219 760,360 2019-08-22
308 345 344 344 345 2,100 723,500 2019-08-23
309 345 306 306 345 3,055 1,044,326 2019-08-26
310 345 320 330 339 8,520 2,884,325 2019-08-27
311 343 340 340 342 1,000 342,100 2019-08-28
312 344 344 344 344 500 171,950 2019-08-29
313 344 344 344 344 2,030 698,320 2019-08-30
314 345 330 344 330 701 237,095 2019-09-02
315 338 330 330 338 4,300 1,423,000 2019-09-04
316 330 325 330 325 415 135,925 2019-09-05
317 325 310 325 325 4,186 1,326,078 2019-09-06
318 310 300 310 301 26,674 8,018,765 2019-09-07
319 310 300 310 301 26,674 8,018,765 2019-09-07
320 310 308 310 310 134 41,538 2019-09-09
321 304 300 300 300 1,436 430,881 2019-09-10
322 300 290 292 297 7,189 2,092,660 2019-09-11
323 290 280 290 280 3,934 1,107,215 2019-09-12
324 290 280 282 282 1,931 542,592 2019-09-13
325 290 280 290 280 5,540 1,551,514 2019-09-16
326 289 270 270 280 2,494 675,280 2019-09-19
327 288 288 288 288 50 14,400 2019-09-20
328 288 269 270 288 5,223 1,408,795 2019-09-24
329 320 275 275 320 1,799 495,564 2019-09-25
330 295 272 272 295 1,035 282,670 2019-09-26
331 285 285 285 285 553 157,605 2019-09-30
332 283 269 280 269 2,309 635,741 2019-10-02
333 285 270 282 280 2,683 730,660 2019-10-03
334 280 280 280 280 1,170 327,600 2019-10-04
335 275 262 275 273 4,871 1,318,993 2019-10-07
336 275 260 260 275 1,220 323,160 2019-10-08
337 261 251 261 252 3,000 755,180 2019-10-10
338 275 275 275 275 245 67,267 2019-10-11
339 272 250 272 250 1,138 293,300 2019-10-15
340 272 272 272 272 1,000 271,800 2019-10-16
341 272 272 272 272 10 2,720 2019-10-17
342 270 268 268 270 2,356 632,300 2019-10-18
343 270 265 265 270 245 66,101 2019-10-22
344 270 250 250 260 2,783 722,570 2019-10-23
345 259 252 252 259 441 112,167 2019-10-24
346 259 250 250 259 7,801 1,950,915 2019-10-28
347 259 245 257 259 2,515 635,105 2019-10-29
348 259 256 256 259 1,645 422,986 2019-10-30
349 259 259 259 259 936 242,321 2019-10-31
350 260 245 259 260 1,860 469,099 2019-11-01
351 260 255 260 255 3,507 906,830 2019-11-04
352 260 255 257 257 5,295 1,360,538 2019-11-05
353 260 260 260 260 1,000 260,000 2019-11-06
354 265 250 255 255 13,730 3,468,437 2019-11-07
355 270 258 258 269 4,250 1,137,570 2019-11-08
356 269 269 269 269 200 53,800 2019-11-11
357 269 252 252 269 1,048 281,508 2019-11-12
358 268 252 268 260 8,100 2,066,993 2019-11-13
359 268 259 259 262 6,000 1,565,960 2019-11-14
360 265 260 265 260 710 187,925 2019-11-15
361 260 259 260 260 1,825 473,980 2019-11-18
362 260 260 260 260 1,678 436,236 2019-11-19
363 260 255 258 255 5,070 1,295,638 2019-11-20
364 255 250 255 251 5,681 1,424,665 2019-11-21
365 260 251 251 253 6,819 1,727,286 2019-11-22
366 255 242 252 246 18,385 4,583,749 2019-11-25
367 255 246 250 251 165 41,449 2019-11-28
368 255 255 255 255 8,000 2,036,000 2019-11-29
369 255 248 255 250 1,496 377,100 2019-12-02
370 255 255 255 255 190 48,450 2019-12-03
371 267 255 255 267 7,431 1,904,179 2019-12-04
372 265 265 265 265 500 132,500 2019-12-06
373 265 250 260 265 2,340 590,810 2019-12-09
374 265 264 264 265 210 55,500 2019-12-10
375 265 260 265 260 386 100,410 2019-12-11
376 264 260 260 264 2,284 599,040 2019-12-12
377 264 263 264 263 1,892 498,488 2019-12-13
378 263 263 263 263 100 26,300 2019-12-16
379 263 259 259 259 2,050 531,150 2019-12-17
380 259 246 259 247 1,049 259,297 2019-12-18
381 259 259 259 259 1,171 303,189 2019-12-19
382 259 250 250 259 2,447 614,390 2019-12-20
383 263 246 246 261 43,095 11,251,740 2019-12-23
384 259 245 259 248 11,402 2,893,946 2019-12-24
385 259 250 259 250 6,461 1,617,450 2019-12-25
386 259 250 250 259 1,253 314,130 2019-12-26
387 259 259 259 259 1,250 323,500 2019-12-27
388 259 258 259 259 1,471 380,593 2019-12-31
389 258 250 258 251 1,350 341,267 2020-01-02
390 258 251 258 251 3,463 871,511 2020-01-03
391 258 258 258 258 250 64,500 2020-01-06
392 255 250 251 255 2,500 625,918 2020-01-07
393 263 258 258 261 4,789 1,249,898 2020-01-08
394 265 265 265 265 500 132,450 2020-01-09
395 265 260 265 260 3,322 864,100 2020-01-10
396 260 260 260 260 20 5,200 2020-01-13
397 260 260 260 260 576 149,760 2020-01-14
398 265 260 265 263 3,124 824,655 2020-01-15
399 264 262 262 263 1,000 263,140 2020-01-17
400 263 258 260 263 5,455 1,414,065 2020-01-20
401 264 256 264 258 6,682 1,725,280 2020-01-21
402 262 252 260 252 10,079 2,537,066 2020-01-22
403 262 258 262 262 7,292 1,883,020 2020-01-23
404 262 260 262 260 505 131,310 2020-01-27
405 262 258 258 262 374 97,828 2020-01-28
406 262 262 262 262 8,360 2,190,320 2020-01-30
407 265 260 262 263 5,545 1,455,900 2020-01-31
408 264 260 260 260 3,262 848,320 2020-02-03
409 260 260 260 260 2,049 532,740 2020-02-04
410 262 260 262 260 2,000 520,020 2020-02-05
411 260 240 260 247 112,430 27,862,407 2020-02-06
412 250 240 250 240 12,212 2,943,737 2020-02-07
413 250 250 250 250 4,719 1,179,750 2020-02-10
414 260 240 260 250 26,139 6,413,905 2020-02-11
415 250 250 250 250 3,805 951,250 2020-02-12
416 249 241 249 245 4,958 1,223,732 2020-02-13
417 250 245 249 245 2,850 704,794 2020-02-14
418 245 240 245 245 11,315 2,735,435 2020-02-17
419 245 240 245 245 11,755 2,851,160 2020-02-18
420 249 245 245 248 2,000 494,500 2020-02-19
421 249 240 248 248 6,671 1,612,822 2020-02-20
422 248 239 239 240 8,610 2,066,638 2020-02-21
423 245 240 240 245 1,100 264,500 2020-02-27
424 245 231 245 244 4,346 1,014,733 2020-02-28
425 244 235 244 238 1,683 401,967 2020-03-02
426 241 237 241 239 66 15,796 2020-03-04
427 243 237 240 243 1,849 443,188 2020-03-05
428 243 235 243 243 2,233 527,263 2020-03-09
429 244 230 235 236 4,576 1,073,779 2020-03-10
430 240 235 238 239 2,058 487,619 2020-03-11
431 239 239 239 239 100 23,900 2020-03-12
432 235 230 231 235 3,805 876,614 2020-03-13
433 235 230 235 231 652 150,625 2020-03-16
434 231 228 231 228 987 226,812 2020-03-17
435 228 221 225 228 1,050 234,400 2020-03-18
436 225 225 225 225 1 225 2020-03-19
437 228 213 228 220 2,360 513,925 2020-03-20
438 225 209 225 210 2,168 456,951 2020-03-23
439 220 201 215 211 14,728 3,034,943 2020-03-24
440 220 203 220 212 1,650 357,917 2020-03-25
441 225 200 203 225 16,483 3,334,893 2020-03-26
442 222 220 222 221 6 1,326 2020-03-27
443 215 210 215 210 102 21,672 2020-03-30
444 221 201 209 209 7,714 1,585,619 2020-03-31
445 221 200 221 221 26,100 5,264,770 2020-04-01
446 221 200 200 200 27,100 5,421,047 2020-04-02
447 215 215 215 215 300 64,497 2020-04-06
448 215 215 215 215 5,600 1,204,000 2020-04-07
449 215 215 215 215 200 43,000 2020-04-10
450 215 205 213 211 300 63,500 2020-04-13
451 214 214 214 214 96 20,544 2020-04-15
452 214 214 214 214 550 117,700 2020-04-16
453 215 214 214 215 183 39,262 2020-04-17
454 215 215 215 215 13,226 2,843,590 2020-04-20
455 210 210 210 210 144 30,240 2020-04-21
456 210 210 210 210 914 191,940 2020-04-22
457 210 210 210 210 400 83,999 2020-04-23
458 210 210 210 210 14 2,940 2020-04-24
459 207 207 207 207 300 62,100 2020-04-27
460 205 203 205 204 2,741 558,841 2020-04-28
461 205 200 205 204 4,986 1,000,847 2020-04-30
462 200 200 200 200 6,006 1,201,225 2020-05-04
463 205 200 200 200 9,488 1,897,863 2020-05-05
464 210 206 206 208 50 10,420 2020-05-07
465 220 200 200 220 26,173 5,297,430 2020-05-12
466 219 210 219 210 313 66,990 2020-05-13
467 215 215 215 215 730 156,950 2020-05-14
468 215 215 215 215 7 1,505 2020-05-18
469 200 200 200 200 4,342 868,400 2020-05-20
470 208 208 208 208 550 114,400 2020-05-21
471 208 200 208 201 6,030 1,209,383 2020-05-27
472 200 200 200 200 9,044 1,808,800 2020-05-28
473 215 200 200 215 235 49,998 2020-05-29
474 215 215 215 215 203 43,564 2020-06-04
475 225 215 215 225 97 21,355 2020-06-08
476 221 205 215 207 3,476 718,416 2020-06-10
477 220 201 220 220 1,050 213,999 2020-06-11
478 220 210 210 220 550 115,995 2020-06-12
479 215 200 200 215 14,250 2,853,750 2020-06-16
480 219 200 219 205 1,880 385,120 2020-06-17
481 215 185 200 215 7,770 1,541,330 2020-06-18
482 215 214 214 215 2,700 580,320 2020-06-19
483 200 200 200 200 5,500 1,100,000 2020-06-22
484 201 200 200 200 14,175 2,835,050 2020-06-23
485 201 191 201 195 2,396 466,992 2020-06-26
486 215 215 215 215 50 10,725 2020-06-29
487 215 214 214 214 500 107,202 2020-06-30
488 214 214 214 214 900 192,600 2020-07-02
489 213 200 200 213 11,985 2,398,303 2020-07-03
490 210 199 210 199 2,556 508,710 2020-07-07
491 200 200 200 200 25,227 5,045,400 2020-07-08
492 200 200 200 200 500 100,000 2020-07-09
493 195 195 195 195 250 48,827 2020-07-10
494 200 200 200 200 5,178 1,035,602 2020-07-17
495 209 200 200 200 4,118 828,838 2020-07-20
496 210 209 209 209 1,000 209,478 2020-07-21
497 196 196 196 196 2 392 2020-07-23
498 208 200 208 200 10,025 2,013,000 2020-07-24
499 200 200 200 200 884 176,800 2020-07-27
500 200 196 200 196 4,386 865,422 2020-07-28
501 200 195 196 200 42,094 8,411,150 2020-07-29
502 200 200 200 200 1,380 275,972 2020-07-30
503 199 190 199 192 4,956 952,150 2020-07-31
504 197 188 197 191 6,108 1,170,992 2020-08-03
505 199 191 191 199 764 148,321 2020-08-04
506 193 191 191 191 2,315 442,265 2020-08-05
507 193 193 193 193 459 88,587 2020-08-06
508 199 192 192 199 1,135 219,515 2020-08-07
509 199 190 199 199 1,083 214,462 2020-08-10
510 198 198 198 198 35 6,930 2020-08-11
511 198 198 198 198 366 72,468 2020-08-12
512 198 198 198 198 200 39,600 2020-08-13
513 198 198 198 198 19 3,762 2020-08-14
514 198 192 198 192 2,051 399,797 2020-08-17
515 199 190 192 196 3,864 756,349 2020-08-18
516 199 199 199 199 10 1,990 2020-08-20
517 197 197 197 197 1,424 280,528 2020-08-24
518 195 193 193 195 635 123,569 2020-08-26
519 195 193 193 195 700 135,300 2020-08-27
520 195 195 195 195 310 60,450 2020-08-28
521 194 193 194 194 1,190 230,499 2020-08-31
522 192 191 192 192 620 118,740 2020-09-01
523 193 192 192 192 1,907 366,158 2020-09-02
524 194 192 192 193 806 155,772 2020-09-03
525 195 192 194 192 3,300 636,075 2020-09-04
526 192 184 192 189 1,295 244,405 2020-09-07
527 195 183 185 195 3,350 632,248 2020-09-10
528 195 189 195 189 3,077 581,698 2020-09-11
529 190 190 190 190 5,750 1,092,500 2020-09-14
530 192 185 190 187 3,804 714,935 2020-09-16
531 190 189 190 189 960 181,450 2020-09-17
532 189 185 189 189 2,023 378,503 2020-09-18
533 189 181 186 189 917 169,779 2020-09-21
534 186 181 186 182 1,427 259,352 2020-09-22
535 189 189 189 189 100 18,900 2020-09-23
536 192 189 189 189 1,847 349,863 2020-09-24
537 192 190 192 191 4,936 943,712 2020-09-29
538 195 184 188 195 696 132,218 2020-09-30
539 195 195 195 195 350 68,177 2020-10-01
540 194 194 194 194 7 1,358 2020-10-05
541 185 181 185 183 2,431 444,440 2020-10-08
542 194 194 194 194 30 5,817 2020-10-12
543 190 183 190 190 1,585 298,445 2020-10-14
544 190 190 190 190 2,000 380,000 2020-10-16
545 190 190 190 190 11,256 2,138,640 2020-10-19
546 184 181 184 183 5,698 1,041,914 2020-10-20
547 183 180 183 181 1,768 319,958 2020-10-21
548 190 190 190 190 300 57,000 2020-10-22
549 190 181 190 181 1,000 181,097 2020-10-23
550 190 190 190 190 2 380 2020-10-28
551 189 180 185 189 10,551 1,900,887 2020-10-29
552 190 180 190 185 4,509 834,051 2020-10-30
553 188 180 188 182 2,795 507,575 2020-11-02
554 187 180 180 187 412 76,271 2020-11-04
555 186 180 180 186 11,159 2,072,161 2020-11-06
556 187 186 186 186 2,710 505,120 2020-11-10
557 188 188 188 188 7 1,313 2020-11-11
558 188 188 188 188 4 752 2020-11-12
559 186 183 186 183 89 16,347 2020-11-17
560 188 186 186 188 56 10,428 2020-11-19
561 186 186 186 186 2 372 2020-11-20
562 195 188 188 190 4,026 761,051 2020-11-23

Mongol Basalt (MBW)

Address: Sukhbaatar district, 1-st khoroo, Flamingo Tower 403., 14210 Ulaanbaatar city
Phone: 75114444
Fax: 70170208
Name of Director/CEO: Ariunbold.Enkhgerel
Email: monbasalt@rockwool.mn
Established date: 2007-01-22
Listed date: 2018-04-05
Registration № 5112494
State Registration № 9010001085
Stock type: Common
Business description: Building materials
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00MBW05447

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

Influential shareholders

Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 LKHAGVAJAV ARIUNBOLD 35.7 % None None
2 ARIUNBOLD ENKHMAA 7 % None None
3 ARIUNBOLD ENKHGEREL 7 % None None
4 ARIUNBOLD ENKHJIN 7 % None None
5 PUREVBANZRAGCH SAINBILEG 13.3 % None None

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

Lastname Firstname Эзэмшиж байсан хувьцааны хувь Эзэмшиж байсан огноо

Authorized officials

Lastname Firstname Position

Board of Directors

Lastname Firstname Position

Shareholders with 5% interest

Lastname Firstname Position Share
1 LKHAGVAJAV ARIUNBOLD uncertain 35.7 %
2 ARIUNBOLD ENKHMAA uncertain 7 %
3 ARIUNBOLD ENKHGEREL uncertain 7 %
4 ARIUNBOLD ENKHJIN uncertain 7 %
5 PUREVBANZRAGCH SAINBILEG uncertain 13.3 %

Balance sheet

  • Total assets 29,350,979,400
  • Total liabilities 2,426,163,900
  • Total owner`s equity 26,924,815,500
  • Total number of shares 56,417,000

Income statement

  • Sales revenue1,451,160,500
  • Cost of sales 876,852,700
  • Gross profit 19,384,800
  • Net income 19,384,800
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 477

Ratios

  • Return on Assets /ROA/ 0.0007
  • Return on Equity /ROE/ /ROE/ 0.0007
  • Return on Total Assets /ROTA/ 0.0007
  • Earnings per share /EPS/ 0.3436
  • Price earnings ratio (P/E Ratio) 569.6764

Balance sheet

  • Total assets 30,161,607,200
  • Total liabilities 3,030,508,500
  • Total owner`s equity 27,131,098,700
  • Total number of shares 56,417,000

Income statement

  • Sales revenue4,270,598,500
  • Cost of sales 2,908,268,300
  • Gross profit 390,446,800
  • Net income 335,035,600
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 481

Ratios

  • Return on Assets /ROA/ 0.0111
  • Return on Equity /ROE/ /ROE/ 0.0123
  • Return on Total Assets /ROTA/ 0.0129
  • Earnings per share /EPS/ 5.9386
  • Price earnings ratio (P/E Ratio) 36.1199

Balance sheet

  • Total assets 28,378,972,200
  • Total liabilities 823,442,000
  • Total owner`s equity 27,555,530,200
  • Total number of shares 56,417,000

Income statement

  • Sales revenue1,118,083,600
  • Cost of sales 501,236,800
  • Gross profit 145,732,700
  • Net income 123,316,900
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 488

Ratios

  • Return on Assets /ROA/ 0.0043
  • Return on Equity /ROE/ /ROE/ 0.0045
  • Return on Total Assets /ROTA/ 0.0051
  • Earnings per share /EPS/ 2.1858
  • Price earnings ratio (P/E Ratio) 156.5094

Balance sheet

  • Total assets 29,314,877,100
  • Total liabilities 1,696,487,700
  • Total owner`s equity 27,618,389,400
  • Total number of shares 56,417,000

Income statement

  • Sales revenue3,478,295,600
  • Cost of sales 2,640,415,200
  • Gross profit 251,145,000
  • Net income 217,165,900
  • Dividend /common/ 1
  • Dividend /preferred/ 1
  • Book value per share 490

Ratios

  • Return on Assets /ROA/ 0.0074
  • Return on Equity /ROE/ /ROE/ 0.0079
  • Return on Total Assets /ROTA/ 0.0086
  • Earnings per share /EPS/ 3.8493
  • Price earnings ratio (P/E Ratio) 65.4924

Balance sheet

  • Total assets 28,942,434,900
  • Total liabilities 1,034,989,200
  • Total owner`s equity 27,907,445,700
  • Total number of shares 56,417,000

Income statement

  • Sales revenue639,350,000
  • Cost of sales 281,003,500
  • Gross profit -186,439,900
  • Net income -190,695,000
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 495

Ratios

  • Return on Assets /ROA/ -0.0066
  • Return on Equity /ROE/ /ROE/ -0.0068
  • Return on Total Assets /ROTA/ -0.0064
  • Earnings per share /EPS/ -3.3801
  • Price earnings ratio (P/E Ratio) -97.4735

Balance sheet

  • Total assets 23,057,758,500
  • Total liabilities 1,391,155,800
  • Total owner`s equity 21,666,602,700
  • Total number of shares 56,417,000

Income statement

  • Sales revenue1,835,813,100
  • Cost of sales 1,461,277,200
  • Gross profit 65,318,700
  • Net income 55,653,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 384

Ratios

  • Return on Assets /ROA/ 0.0024
  • Return on Equity /ROE/ /ROE/ 0.0026
  • Return on Total Assets /ROTA/ 0.0028
  • Earnings per share /EPS/ 0.9865
  • Price earnings ratio (P/E Ratio) 412.3207
Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Mongol Basalt MBW 2020 year 2 Quarterly reports 2020-07-21 0000-00-00 N/A
2 Mongol Basalt MBW 2019 year 4 Quarterly reports 2020-02-10 Аккурэйт финанс аудит 2020-02-07
3 Mongol Basalt MBW 2019 year 2 Quarterly reports 2019-07-19 0000-00-00 N/A
4 Mongol Basalt MBW 2018 year 4 Quarterly reports 2019-02-13 Аккурэйт Финанс Аудит 2019-02-21
5 Mongol Basalt MBW 2018 year 2 Quarterly reports 2018-07-20 0000-00-00 N/A
6 Mongol Basalt MBW 2017 year 4 Quarterly reports 2018-06-27 N/A 0000-00-00 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

Shareholder meeting: ( General )

Date of Shareholders' meeting: 2020-04-03 15:00 hour
Record date: 2020-03-09
Declaration date: 2020-02-19
Channels of public announcement /year, month, day and publication №/: Daily news paper, www.mse.mn website, www.basaltwool.mn website
Meeting venue: Online- through official Facebook page
Meeting agenda: 1. Board Member's review analysis of 2019 operation and financial report 2. Board member's salary 3. Board member's election 4. Discussion about opening new factory in Russia, Angarsk region
Resolution: Board of directors 2020-02-14 №4
Members of Organizing committee of the meeting: CEO A.Enkhgerel, Managers Saruulsaikhan, Uranbileg, Baigalmaa, Sainbaatar
Contact number: 75114444
Date of public announcement by MSE: 2020-04-03

Shareholders' meeting resolutions

Board decisions