IPO

Trade Reports

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 Insurance (AIC)

745
0.0999756 ( 0.01% )
  • Previous closing price: 744.90
  • Opening price: 744.80
  • Closing price: 745.00
  • Current day`s VWAP: 729.87
  • Bid: 720.00 x 1
  • Ask: 740.00 x 100
  • Total number of shares: 25,000,000
  • Issued share: 25,000,000
  • Daily range: 710.00 - 745.00
  • Trade volume: 3,943
  • Turnover: 2,877,877.21
  • Number of transaction: 10
  • 52 weeks data: 603.15 - 900.80
  • Market Cap: 18,625,000,000.00
  • ISIN: MN00AIC05480
Ard Insurance
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 775 705 742 746 155,001 114,847,321 2018-10-01
2 796 735 769 765 159,690 122,040,337 2018-10-02
3 820 750 770 787 171,168 133,712,010 2018-10-03
4 903 800 800 881 135,939 120,037,201 2018-10-04
5 920 890 898 899 163,921 147,210,409 2018-10-05
6 910 888 905 901 80,726 72,683,444 2018-10-08
7 902 830 902 862 73,494 63,505,784 2018-10-09
8 865 827 850 846 109,152 92,261,604 2018-10-10
9 869 827 830 847 73,923 62,404,699 2018-10-11
10 850 830 850 838 31,072 26,031,340 2018-10-12
11 850 815 827 840 35,621 29,872,999 2018-10-15
12 839 800 830 801 71,728 58,495,238 2018-10-16
13 819 775 800 809 56,643 45,852,625 2018-10-17
14 805 795 805 802 49,889 39,973,651 2018-10-18
15 795 790 795 795 25,700 20,384,018 2018-10-19
16 795 770 795 787 50,500 39,650,054 2018-10-22
17 798 770 795 795 26,915 21,361,956 2018-10-23
18 795 770 794 793 87,832 69,414,695 2018-10-24
19 799 770 799 794 33,128 26,437,606 2018-10-25
20 800 775 799 788 29,991 23,854,460 2018-10-26
21 800 761 790 769 55,061 43,618,276 2018-10-29
22 770 760 770 760 39,260 30,151,204 2018-10-30
23 770 700 760 703 55,546 42,018,226 2018-10-31
24 750 706 706 722 49,673 35,808,728 2018-11-01
25 760 740 750 746 23,765 17,930,235 2018-11-02
26 775 750 766 750 24,754 18,814,940 2018-11-05
27 780 746 751 767 13,052 9,955,890 2018-11-06
28 780 742 750 765 9,477 7,215,505 2018-11-07
29 740 740 740 740 1 740 2018-11-12
30 760 735 735 750 22,192 16,477,235 2018-11-13
31 742 720 740 736 12,235 9,001,745 2018-11-14
32 749 725 748 746 5,322 3,972,678 2018-11-15
33 750 749 750 750 2,199 1,648,501 2018-11-16
34 760 749 749 756 2,882 2,178,950 2018-11-19
35 762 720 735 757 7,847 5,863,129 2018-11-20
36 749 749 749 749 4,322 3,237,178 2018-11-21
37 750 720 749 741 19,703 14,706,878 2018-11-22
38 749 725 725 746 6,819 5,084,842 2018-11-23
39 749 710 720 739 25,642 18,399,112 2018-11-27
40 748 715 720 745 38,244 27,628,589 2018-11-28
41 750 749 750 750 80,010 59,928,500 2018-11-17
42 745 720 730 727 19,633 14,360,782 2018-11-29
43 800 722 722 775 67,464 51,727,830 2018-11-30
44 799 731 750 787 29,432 23,025,521 2018-12-03
45 799 731 750 787 29,432 23,025,521 2018-12-03
46 760 730 740 735 189,615 141,690,187 2018-12-04
47 755 725 725 744 37,257 27,911,299 2018-12-05
48 750 740 750 749 32,759 24,544,150 2018-12-06
49 760 730 745 753 38,083 28,651,880 2018-12-07
50 775 730 775 749 57,615 42,837,054 2018-12-10
51 750 735 748 747 57,080 42,610,493 2018-12-11
52 750 728 740 748 73,321 54,310,905 2018-12-12
53 760 730 749 756 56,957 42,531,981 2018-12-13
54 769 740 750 769 56,199 42,597,250 2018-12-14
55 759 750 759 750 29,652 22,497,678 2018-12-17
56 750 740 741 747 40,033 29,913,268 2018-12-18
57 750 731 740 743 44,260 32,739,674 2018-12-19
58 740 730 740 731 39,901 29,353,918 2018-12-20
59 730 726 730 727 6,110 4,443,839 2018-12-21
60 745 726 726 740 12,843 9,448,421 2018-12-24
61 739 725 726 739 42,254 31,200,324 2018-12-25
62 738 720 738 723 22,489 16,357,216 2018-12-26
63 740 714 720 724 24,292 17,503,999 2018-12-27
64 755 711 720 737 91,271 67,100,166 2018-12-28
65 770 730 750 770 66,030 50,005,219 2018-12-31
66 750 730 730 749 12,901 9,472,889 2019-01-02
67 745 730 731 735 409 299,630 2019-01-04
68 735 720 734 728 14,031 10,252,300 2019-01-07
69 734 721 734 733 4,794 3,502,106 2019-01-08
70 733 712 720 733 8,219 5,955,128 2019-01-09
71 734 729 734 729 27,594 20,221,584 2019-01-11
72 720 712 720 713 3,960 2,824,020 2019-01-14
73 734 700 712 734 12,192 8,669,392 2019-01-15
74 710 706 710 706 1,903 1,349,180 2019-01-16
75 736 703 720 736 7,409 5,341,013 2019-01-17
76 740 710 710 740 2,104 1,507,230 2019-01-18
77 730 711 730 730 1,526 1,085,917 2019-01-21
78 740 705 710 739 23,030 16,707,158 2019-01-22
79 720 710 720 710 549 394,853 2019-01-23
80 706 704 704 704 2,937 2,067,652 2019-01-24
81 706 700 705 702 15,086 10,618,802 2019-01-25
82 710 710 710 710 2,151 1,527,210 2019-01-28
83 710 680 710 709 10,831 7,520,709 2019-01-29
84 710 701 710 702 462 325,151 2019-01-30
85 702 700 700 700 6,319 4,424,699 2019-01-31
86 710 700 700 701 1,785 1,251,290 2019-02-01
87 710 700 710 700 9,208 6,451,225 2019-02-02
88 710 700 700 709 9,938 7,035,037 2019-02-04
89 705 695 705 699 4,000 2,793,990 2019-02-12
90 715 695 700 715 1,153 816,745 2019-02-13
91 701 695 700 699 5,831 4,078,205 2019-02-14
92 700 700 700 700 48,580 34,006,000 2019-02-15
93 719 700 700 701 45,843 32,130,817 2019-02-18
94 734 701 720 730 5,202 3,743,684 2019-02-19
95 710 703 704 710 2,426 1,712,969 2019-02-20
96 710 710 710 710 87 61,770 2019-02-21
97 705 703 703 703 1,175 826,175 2019-02-22
98 710 700 705 702 17,457 12,253,116 2019-02-25
99 710 690 695 710 60,639 42,801,092 2019-02-26
100 708 685 695 708 48,293 34,107,972 2019-02-27
101 700 695 700 699 42,221 29,512,673 2019-02-28
102 700 690 690 699 41,106 28,732,339 2019-03-01
103 699 660 699 694 94,087 65,365,376 2019-03-04
104 699 669 699 697 39,896 27,807,512 2019-03-05
105 698 695 695 698 43,383 30,275,318 2019-03-06
106 697 695 697 697 42,361 29,524,606 2019-03-07
107 695 690 695 694 40,231 27,916,315 2019-03-11
108 698 685 685 690 67,813 47,043,403 2019-03-12
109 695 667 684 694 75,202 52,156,869 2019-03-13
110 694 665 670 694 72,019 49,899,467 2019-03-14
111 694 693 693 694 36,581 25,383,161 2019-03-15
112 690 680 690 690 33,823 23,328,770 2019-03-18
113 694 661 661 694 58,333 40,283,606 2019-03-19
114 693 665 693 690 2,200 1,492,804 2019-03-20
115 692 620 661 685 23,912 16,398,374 2019-03-21
116 694 650 670 693 3,970 2,700,202 2019-03-22
117 690 622 680 684 18,477 12,283,426 2019-03-25
118 689 689 689 689 200 137,800 2019-03-26
119 689 650 650 688 455 311,000 2019-03-28
120 689 687 687 688 430 295,785 2019-03-29
121 685 685 685 685 100 68,500 2019-04-01
122 678 630 640 677 1,274 812,175 2019-04-02
123 670 620 630 658 2,720 1,731,668 2019-04-03
124 670 669 669 669 53 35,478 2019-04-04
125 679 660 660 678 1,130 756,136 2019-04-05
126 650 630 630 633 3,011 1,915,076 2019-04-09
127 639 620 631 639 6,511 4,068,267 2019-04-10
128 679 622 635 622 9,000 5,845,823 2019-04-11
129 669 623 623 669 886 552,852 2019-04-12
130 678 623 676 677 7,385 4,891,247 2019-04-15
131 670 624 624 670 2,175 1,359,509 2019-04-16
132 670 630 630 670 666 426,429 2019-04-17
133 677 625 670 673 8,280 5,525,895 2019-04-18
134 679 673 673 677 2,932 1,985,256 2019-04-19
135 669 633 633 669 38 25,062 2019-04-22
136 685 625 634 685 14,018 9,098,552 2019-04-23
137 685 679 679 685 5,321 3,644,395 2019-04-24
138 689 635 635 689 49,913 34,277,539 2019-04-25
139 715 681 684 709 41,421 28,905,038 2019-04-26
140 689 689 689 689 10 6,890 2019-04-29
141 686 685 686 686 816 559,686 2019-04-30
142 680 651 680 666 412 274,460 2019-05-01
143 684 680 680 684 137 93,663 2019-05-03
144 655 654 655 654 252 164,809 2019-05-06
145 684 684 684 684 29,260 20,013,840 2019-05-07
146 679 640 660 679 34,287 23,031,678 2019-05-08
147 679 636 679 674 9,399 6,334,422 2019-05-09
148 660 636 660 639 100 63,938 2019-05-10
149 640 640 640 640 1,055 675,200 2019-05-13
150 670 637 670 670 71 47,207 2019-05-14
151 670 637 638 670 379 242,316 2019-05-15
152 670 650 670 668 220 147,200 2019-05-16
153 669 669 669 669 1,250 836,125 2019-05-17
154 664 635 660 650 4,629 3,001,813 2019-05-20
155 659 627 627 634 1,901 1,192,792 2019-05-22
156 658 627 627 658 61 38,898 2019-05-23
157 662 610 659 618 7,177 4,432,791 2019-05-24
158 640 600 615 610 4,809 2,913,678 2019-05-27
159 640 640 640 640 10 6,400 2019-05-28
160 635 602 616 635 1,074 648,716 2019-05-29
161 630 630 630 630 10 6,300 2019-05-30
162 630 605 615 630 1,810 1,095,410 2019-05-31
163 630 610 610 630 149 91,090 2019-06-04
164 630 620 620 621 8,519 5,352,532 2019-06-05
165 640 620 620 620 1,392 863,266 2019-06-06
166 611 600 611 603 4,000 2,412,608 2019-06-07
167 620 620 620 620 10 6,200 2019-06-10
168 620 600 610 616 6,600 4,037,100 2019-06-11
169 610 610 610 610 1,010 616,100 2019-06-12
170 609 609 609 609 9,673 5,888,329 2019-06-13
171 620 610 610 620 27,848 16,997,280 2019-06-14
172 640 599 600 640 29,168 17,835,379 2019-06-17
173 668 610 610 668 19,695 12,558,568 2019-06-18
174 670 605 606 612 66,788 41,371,845 2019-06-19
175 660 610 660 659 52,716 32,678,344 2019-06-20
176 670 645 650 669 31,872 21,120,566 2019-06-21
177 685 635 670 685 53,481 35,485,181 2019-06-24
178 697 688 688 697 33,781 23,365,351 2019-06-25
179 710 616 685 698 195,049 130,956,924 2019-06-26
180 730 700 705 730 56,990 41,145,019 2019-06-27
181 770 680 720 769 124,482 90,165,987 2019-06-28
182 720 690 700 690 5,751 4,016,578 2019-07-01
183 748 690 690 746 1,980 1,461,255 2019-07-02
184 745 700 730 736 8,031 5,903,815 2019-07-03
185 748 738 739 748 4,993 3,703,203 2019-07-04
186 748 705 740 748 975 725,525 2019-07-05
187 748 747 748 747 110 82,174 2019-07-08
188 741 740 741 741 103 76,321 2019-07-09
189 740 700 705 740 1,532 1,077,637 2019-07-10
190 740 700 710 740 1,027 726,929 2019-07-16
191 737 701 701 737 1,411 990,733 2019-07-17
192 715 700 715 715 4,433 3,121,311 2019-07-22
193 713 713 713 713 7 4,991 2019-07-23
194 710 680 680 710 355 243,499 2019-07-24
195 709 680 680 681 122 83,105 2019-07-26
196 709 709 709 709 450 319,050 2019-07-29
197 709 709 709 709 150 106,350 2019-07-30
198 707 707 707 707 1 707 2019-08-05
199 700 700 700 700 20 14,000 2019-08-06
200 700 631 699 669 3,309 2,214,736 2019-08-07
201 710 636 636 710 4,328 3,041,266 2019-08-08
202 705 700 705 702 198 139,090 2019-08-09
203 711 707 707 711 1,401 990,898 2019-08-12
204 710 651 651 675 3,018 2,012,530 2019-08-13
205 689 651 675 678 1,509 995,520 2019-08-14
206 680 650 651 654 1,273 834,379 2019-08-15
207 704 704 704 704 1,000 704,000 2019-08-16
208 690 632 632 656 2,062 1,353,140 2019-08-26
209 680 650 650 680 400 269,000 2019-08-27
210 679 650 650 679 1,583 1,031,038 2019-08-28
211 679 640 640 679 1,195 767,346 2019-08-29
212 679 679 679 679 14 9,506 2019-08-30
213 680 679 679 679 134 90,987 2019-09-02
214 705 640 679 705 3,449 2,372,690 2019-09-05
215 709 630 653 709 6,341 4,384,927 2019-09-10
216 705 650 660 675 633 427,002 2019-09-11
217 720 709 709 718 3,218 2,301,059 2019-09-12
218 717 717 717 717 74 53,033 2019-09-13
219 718 710 710 715 2,443 1,744,333 2019-09-16
220 715 650 650 714 3,148 2,136,917 2019-09-17
221 713 700 700 713 3,050 2,161,350 2019-09-18
222 713 656 656 705 4,724 3,316,136 2019-09-23
223 710 700 700 710 1,200 850,000 2019-09-24
224 713 709 709 712 18,433 13,117,766 2019-09-25
225 711 691 691 710 1,722 1,222,422 2019-09-26
226 714 690 710 701 16,766 11,769,200 2019-09-27
227 745 656 656 744 12,630 9,178,536 2019-09-30
228 714 650 658 655 461 301,876 2019-10-01
229 712 700 712 710 415 291,395 2019-10-02
230 711 710 710 711 163 115,800 2019-10-03
231 711 711 711 711 16 11,376 2019-10-04
232 705 705 705 705 47 33,135 2019-10-07
233 704 704 704 704 61 42,944 2019-10-09
234 703 703 703 703 100 70,300 2019-10-10
235 704 703 703 703 227 159,738 2019-10-11
236 703 672 672 690 567 390,324 2019-10-14
237 702 675 689 702 5,050 3,412,228 2019-10-15
238 703 700 700 702 903 634,164 2019-10-16
239 710 706 706 710 1,050 745,300 2019-10-17
240 715 680 709 711 6,690 4,738,810 2019-10-18
241 715 714 714 714 3,000 2,143,000 2019-10-21
242 712 700 710 700 339,985 241,389,340 2019-10-22
243 700 675 675 700 4,278 2,965,320 2019-10-23
244 713 690 690 713 12,900 9,061,480 2019-10-25
245 715 714 714 715 3,853 2,754,042 2019-10-28
246 710 710 710 710 80 56,800 2019-10-29
247 716 675 710 715 15,079 10,729,502 2019-10-30
248 719 710 715 719 11,827 8,463,395 2019-10-31
249 750 715 719 720 22,813 16,429,760 2019-11-01
250 740 730 730 740 2,977 2,187,520 2019-11-04
251 748 740 740 742 4,417 3,274,655 2019-11-05
252 748 720 740 735 4,979 3,651,460 2019-11-06
253 740 735 738 736 4,286 3,156,998 2019-11-07
254 740 703 740 740 7,214 5,201,150 2019-11-08
255 745 706 740 742 7,980 5,851,095 2019-11-11
256 763 705 705 763 6,532 4,847,183 2019-11-12
257 750 710 710 750 1,875 1,349,543 2019-11-13
258 745 745 745 745 1,000 744,910 2019-11-14

Ard Insurance (AIC)

Address: Ard Holdings Building,2nd floor, Prime Minister Amar's street, Sukhbaatar District, Ulaanbaatar 14200, Mongolia
Phone: 77200088
Fax:
Name of Director/CEO: Galbadrakh.Tsogbadrakh
Email: info@arddaatgal.mn
Established date: 1994-03-14
Listed date: 2018-06-13
Registration № 2062089
State Registration № 9011325015
Stock type: Common
Business description: Financial services
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00AIC05480

Licenses, patents and trademarks owned

# Type of Licenses, patents and trademarks Date of acquisition issued organization Duration Date of expiry/cancellation File
1

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities

Branches and Representative Offices of the Company

# Name Address
1 20 аймаг аймгийн төвүүд

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

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

№ Lastname Firstname Эзэмшиж байсан ширхэг Эзэмшиж байсан огноо

Authorized officials

№ Lastname Firstname Position

Board of Directors

№ Lastname Firstname Position

Shareholders with 5% interest

№ Lastname Firstname Position Share

Balance sheet

  • Total assets 21,956,342,200
  • Total liabilities 10,518,426,000
  • Total owner`s equity 11,437,916,200
  • Total number of shares 25,000,000

Income statement

  • Sales revenue 5,827,787,400
  • Cost of sales 4,185,043,500
  • Gross profit 1,500,605,500
  • Net income 1,351,655,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 458

Ratios

  • Return on Assets /ROA/ 0.0616
  • Return on Equity /ROE/ /ROE/ 0.1182
  • Return on Total Assets /ROTA/ 0.0683
  • Earnings per share /EPS/ 54.0662
  • Price earnings ratio (P/E Ratio) 12.5587

Balance sheet

  • Total assets 21,003,143,347
  • Total liabilities 10,283,732,887
  • Total owner`s equity 10,719,410,461
  • Total number of shares 25,000,000

Income statement

  • Sales revenue 13,001,384,811
  • Cost of sales 10,498,782,766
  • Gross profit 1,386,806,673
  • Net income 1,263,403,496
  • Dividend /common/ 25
  • Dividend /preferred/ 0
  • Book value per share 429

Ratios

  • Return on Assets /ROA/ 0.0602
  • Return on Equity /ROE/ /ROE/ 0.1179
  • Return on Total Assets /ROTA/ 0.066
  • Earnings per share /EPS/ 50.5361
  • Price earnings ratio (P/E Ratio) 13.6128
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Ard Insurance AIC 2019 year 2 Quarterly reports 2019-07-22 0000-00-00 N/A
2 Ard Insurance AIC 2018 year 4 Quarterly reports 2019-02-15 Далай ван Аудит 2019-03-15

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

Announcements and notices

№ Headline Date of release
1 "ARD DAATGAL" JSC PRESENTS ITS 2019 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2019-08-09 16:23:01
2 ATTENTION TO THE SHAREHOLDERS OF ‘ARD DAATGAL’ JSC 2019-06-17 16:02:20
3 ATTENTION TO THE SHAREHOLDERS OF "ARD DAATGAL" JSC 2019-03-19 16:30:11
4 'ARD DAATGAL' JSC TO PAY DIVIDENDS 2019-02-20 16:56:48
5 ATTENTION TO THE SHAREHOLDERS OF "ARD DAATGAL" JSC 2018-10-17 12:22:55

About us

News

Listed companies

Membership

Trading

Law and Regulations

Mongolian Stock Exchange © 2018 он