• mn
IPO

Trade Reports

Index

49705.58

( 115.32 0.23% )
Index Unit Change
Top 20 Index 49705.58 115.32
MSE A Index 19348.75 16.12
MSE B Index 14421.84 77.03

News

OCTOBER 29 TRADING REPORT

2025-10-29 17:45:46

Total trade: MNT 46,680,284,244.25 (USD 13,007,393.72)

OCTOBER 28 TRADING REPORT

2025-10-28 14:56:47

Total trade: MNT 7,677,033,993 (USD 2,138,276.85)

OCTOBER 27 TRADING REPORT

2025-10-27 15:48:07

Total trade: MNT 3,376,185,348 (USD 940,145.67)

Monlogistics Holding JSC (MLG)

179.9
6.10352E-6 ( 0.00% )
  • Previous closing price: 179.90
  • Opening price: 180.00
  • Closing price: 179.90
  • Current day`s VWAP: 179.90
  • Bid: 176.00 x 300
  • Ask: 180.00 x 2,420
  • Issued shares: 395,858,822
  • Outstanding shares: 393,729,014
  • Daily range: 179.90 - 180.00
  • Trade volume: 6,195
  • Turnover: 1,114,485.00
  • Number of transaction: 16
  • 52 weeks data: 165.37 - 204.97
  • ISIN: MN00MLG05696
  • Market Cap: 70,831,849,618.60
Monlogistics Holding JSC
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 200 185 194 199 318,925 59,407,359 2023-09-27
2 199 192 199 193 22,835 4,479,682 2023-09-28
3 195 183 185 191 123,608 22,966,459 2023-09-29
4 190 185 190 186 17,230 3,208,098 2023-10-02
5 187 182 185 185 203,936 37,528,384 2023-10-03
6 179 171 175 171 23,265 4,011,273 2023-10-05
7 171 150 171 163 25,111 4,099,480 2023-10-06
8 163 150 163 157 37,787 5,855,182 2023-10-10
9 157 157 157 157 1,855 291,235 2023-10-11
10 156 150 152 151 10,140 1,531,055 2023-10-12
11 156 152 156 152 614 93,814 2023-10-13
12 154 150 150 154 8,125 1,220,898 2023-10-16
13 157 150 150 157 48,464 7,300,281 2023-10-17
14 170 157 157 170 4,734 803,638 2023-10-18
15 168 161 161 166 374 61,936 2023-10-20
16 165 160 161 161 1,412 227,003 2023-10-23
17 165 155 165 164 723 118,018 2023-10-24
18 156 155 156 155 3,891 604,115 2023-10-25
19 165 155 163 161 9,213 1,487,176 2023-10-26
20 160 152 153 153 4,813 735,723 2023-10-27
21 159 159 159 159 60 9,540 2023-10-30
22 183 152 159 183 550,956 99,522,836 2023-10-31
23 182 156 182 156 22,040 3,439,263 2023-11-01
24 170 160 161 160 5,134 822,980 2023-11-02
25 165 160 165 165 1,201 193,163 2023-11-03
26 165 160 165 165 4,014 655,250 2023-11-06
27 165 157 165 165 50,885 8,102,694 2023-11-07
28 163 150 160 152 71,370 11,071,099 2023-11-08
29 159 150 151 151 82,818 12,511,422 2023-11-09
30 157 157 157 157 222 34,854 2023-11-10
31 163 157 157 158 1,698 268,994 2023-11-13
32 160 157 158 157 890 141,943 2023-11-15
33 160 160 160 160 3,412 545,669 2023-11-16
34 160 156 160 156 16,739 2,668,435 2023-11-17
35 164 156 162 164 8,167 1,331,654 2023-11-20
36 176 168 168 169 9,634 1,631,086 2023-11-21
37 178 157 170 176 274,058 48,111,482 2023-11-22
38 176 157 157 170 9,270 1,608,393 2023-11-23
39 170 170 170 170 70 11,900 2023-11-24
40 170 160 170 161 541 86,910 2023-11-27
41 170 160 168 162 1,998 324,211 2023-11-28
42 170 170 170 170 2 340 2023-11-29
43 170 169 170 170 1,261 214,350 2023-11-30
44 170 170 170 170 8 1,359 2023-12-01
45 170 170 170 170 253 42,985 2023-12-05
46 167 162 162 166 320 53,090 2023-12-06
47 165 162 165 164 602 99,024 2023-12-07
48 163 161 163 163 838 135,052 2023-12-08
49 163 161 161 162 762 122,882 2023-12-11
50 169 161 161 169 209,602 35,404,145 2023-12-12
51 161 160 161 160 4,991 800,209 2023-12-13
52 161 161 161 161 1,061 170,832 2023-12-15
53 161 161 161 161 714 114,956 2023-12-18
54 170 170 170 170 1,161 197,138 2023-12-19
55 170 170 170 170 372 63,166 2023-12-20
56 170 162 163 170 2,482 403,807 2023-12-21
57 169 162 162 163 70 11,399 2023-12-22
58 165 160 163 161 40,023 6,428,156 2023-12-25
59 168 165 168 165 502 84,310 2023-12-26
60 165 165 165 165 1,298 214,170 2023-12-27
61 181 165 165 180 94,645 16,470,555 2023-12-28
62 190 167 178 187 80,873 14,972,103 2024-01-02
63 210 187 190 194 134,331 26,029,576 2024-01-03
64 210 194 199 205 147,647 30,236,155 2024-01-04
65 195 194 195 194 10,205 1,979,861 2024-01-05
66 193 181 188 181 2,037 369,087 2024-01-08
67 192 180 180 191 1,985 359,045 2024-01-09
68 191 181 181 191 16 2,996 2024-01-10
69 189 189 189 189 105 19,844 2024-01-11
70 191 180 189 188 1,449 271,228 2024-01-12
71 188 188 188 188 10 1,880 2024-01-15
72 191 172 188 187 78 14,394 2024-01-16
73 187 187 187 187 370 69,190 2024-01-17
74 187 187 187 187 29 5,423 2024-01-18
75 187 187 187 187 3,290 615,228 2024-01-19
76 175 170 175 175 4,109 704,546 2024-01-22
77 175 175 175 175 12 2,094 2024-01-23
78 175 171 175 175 12 2,091 2024-01-24
79 187 175 175 187 1,827 320,568 2024-01-25
80 186 182 186 182 342 62,392 2024-01-26
81 186 161 185 186 5,710 975,865 2024-01-29
82 184 163 163 184 20,710 3,376,990 2024-01-30
83 170 160 170 165 4,101 678,571 2024-01-31
84 178 155 165 177 24,334 3,818,507 2024-02-01
85 180 176 176 180 1,248 220,048 2024-02-02
86 182 158 180 178 3,598 603,804 2024-02-05
87 182 180 182 182 1,183 214,662 2024-02-06
88 181 181 181 181 2,329 422,248 2024-02-07
89 181 181 181 181 150 27,195 2024-02-08
90 185 161 181 184 2,508 436,059 2024-02-09
91 186 180 185 186 2,530 469,373 2024-02-13
92 186 186 186 186 1,914 355,813 2024-02-14
93 186 186 186 186 125 23,238 2024-02-15
94 186 186 186 186 15 2,783 2024-02-16
95 186 161 186 186 36,832 6,167,822 2024-02-19
96 185 162 185 171 3,675 627,255 2024-02-20
97 179 150 159 170 22,395 3,477,936 2024-02-21
98 175 155 155 175 7,442 1,214,270 2024-02-22
99 184 180 180 182 1,532 277,883 2024-02-23
100 183 180 183 182 1,578 285,210 2024-02-26
101 182 170 182 182 5,242 923,713 2024-02-27
102 180 180 180 180 25 4,500 2024-02-28
103 185 179 179 185 10,871 1,958,470 2024-02-29
104 182 168 178 182 286 49,521 2024-03-01
105 183 182 183 182 35 6,382 2024-03-04
106 182 168 170 182 4,442 755,196 2024-03-05
107 180 180 180 180 36 6,480 2024-03-06
108 180 179 180 179 124 22,220 2024-03-07
109 180 174 180 177 3,196 569,379 2024-03-11
110 180 174 174 180 1,528 266,938 2024-03-12
111 180 180 180 180 5 900 2024-03-13
112 180 174 180 180 626 109,020 2024-03-14
113 180 180 180 180 6,324 1,138,731 2024-03-15
114 181 181 181 181 100 18,100 2024-03-18
115 174 168 174 168 250 42,049 2024-03-19
116 180 170 180 178 7 1,250 2024-03-20
117 180 171 175 180 1,831 319,610 2024-03-21
118 180 180 180 180 10 1,800 2024-03-22
119 180 179 180 180 898 161,539 2024-03-25
120 176 167 175 168 2,766 479,946 2024-03-26
121 170 167 167 170 2,212 369,980 2024-03-27
122 169 169 169 169 50 8,450 2024-03-28
123 170 169 169 169 5,485 926,970 2024-03-29
124 169 169 169 169 10 1,686 2024-04-02
125 179 175 175 179 2,443 427,605 2024-04-03
126 179 175 175 175 2,773 486,216 2024-04-04
127 176 168 175 176 3,268 554,232 2024-04-05
128 176 176 176 176 1,000 176,000 2024-04-08
129 176 176 176 176 149 26,224 2024-04-09
130 178 170 170 175 846 146,146 2024-04-10
131 175 175 175 175 4,814 842,450 2024-04-11
132 178 175 175 175 1,391 244,263 2024-04-12
133 179 175 175 175 4,229 741,075 2024-04-15
134 180 179 179 180 5,000 899,515 2024-04-16
135 179 179 179 179 3,170 567,430 2024-04-17
136 179 176 179 178 12,730 2,270,380 2024-04-18
137 179 178 179 179 248 44,295 2024-04-19
138 177 171 177 171 4,433 760,219 2024-04-22
139 177 170 177 173 13,429 2,317,640 2024-04-23
140 173 167 167 167 22,105 3,694,330 2024-04-25
141 167 167 167 167 2,830 472,610 2024-04-26
142 169 169 169 169 866 146,354 2024-04-29
143 170 160 169 170 11,106 1,823,661 2024-04-30
144 170 160 170 169 11,344 1,836,567 2024-05-01
145 169 169 169 169 806 136,214 2024-05-02
146 170 169 169 170 437 74,229 2024-05-03
147 170 169 170 170 2,748 466,660 2024-05-06
148 170 170 170 170 23,291 3,959,470 2024-05-07
149 169 169 169 169 1,350 228,150 2024-05-08
150 169 168 168 169 4,417 742,784 2024-05-09
151 169 167 167 169 2,495 416,805 2024-05-10
152 168 167 167 168 32,656 5,454,402 2024-05-13
153 168 168 168 168 121 20,328 2024-05-14
154 168 168 168 168 1,102 184,811 2024-05-16
155 168 168 168 168 12,145 2,040,360 2024-05-17
156 168 168 168 168 1,376 231,168 2024-05-20
157 168 165 168 168 5,152 853,992 2024-05-21
158 170 168 168 169 66,632 11,257,632 2024-05-22
159 175 175 175 175 50 8,750 2024-05-24
160 171 171 171 171 260 44,460 2024-05-28
161 175 175 175 175 7,830 1,370,250 2024-05-29
162 175 175 175 175 2,500 437,500 2024-05-30
163 175 171 175 171 169 28,939 2024-05-31
164 171 171 171 171 162 27,702 2024-06-03
165 171 170 171 170 646 110,436 2024-06-04
166 171 171 171 171 837 143,127 2024-06-05
167 170 166 166 167 1,581 264,070 2024-06-06
168 167 167 167 167 709 118,403 2024-06-07
169 167 162 167 165 10,404 1,688,736 2024-06-10
170 169 169 169 169 118 19,942 2024-06-11
171 169 162 169 164 5,532 907,745 2024-06-13
172 169 169 169 169 463 78,247 2024-06-14
173 169 160 169 161 7,906 1,268,885 2024-06-17
174 169 161 161 168 645 108,437 2024-06-18
175 165 160 165 161 2,987 481,173 2024-06-19
176 169 161 161 169 11,938 1,929,916 2024-06-20
177 163 161 163 161 1,532 246,669 2024-06-21
178 162 162 162 162 607 98,334 2024-06-24
179 163 161 163 162 20,809 3,370,799 2024-06-25
180 169 169 169 169 6 1,014 2024-06-27
181 169 169 169 169 1,000 169,000 2024-07-01
182 169 169 169 169 124 20,956 2024-07-02
183 190 162 169 182 102,619 17,408,128 2024-07-03
184 190 180 190 189 10,234 1,927,459 2024-07-04
185 188 185 186 185 11,622 2,154,892 2024-07-05
186 188 184 188 186 15,570 2,889,960 2024-07-08
187 186 185 186 185 555,190 102,720,150 2024-07-09
188 183 180 183 180 664 119,970 2024-07-16
189 183 171 171 183 1,178 214,590 2024-07-17
190 180 172 172 176 20,724 3,651,320 2024-07-18
191 183 180 183 183 1,594 291,627 2024-07-19
192 185 180 183 183 1,739,318 320,168,652 2024-07-22
193 185 181 181 185 3,695 672,795 2024-07-23
194 190 185 185 190 74,157 13,814,644 2024-07-24
195 190 188 189 190 129,690 24,579,846 2024-07-25
196 199 190 190 195 749 146,006 2024-07-26
197 189 185 189 188 5,111 957,171 2024-07-29
198 185 183 185 185 1,845 340,251 2024-07-30
199 185 183 185 183 4,112 752,498 2024-07-31
200 185 184 184 185 14,576 2,690,675 2024-08-01
201 187 182 186 186 12,211 2,270,507 2024-08-02
202 185 180 182 181 16,372 2,963,814 2024-08-05
203 180 180 180 180 12,759 2,296,620 2024-08-06
204 180 178 180 180 3,334 598,816 2024-08-07
205 179 178 178 179 2,814 502,282 2024-08-08
206 180 179 179 180 4,407 789,984 2024-08-09
207 180 179 179 179 3,856 690,501 2024-08-12
208 180 179 180 179 889 159,142 2024-08-13
209 180 179 179 180 1,384 248,536 2024-08-14
210 177 177 177 177 14,250 2,522,272 2024-08-15
211 178 178 178 178 461,073 81,840,959 2024-08-16
212 178 175 178 178 5,546 975,161 2024-08-19
213 178 176 178 178 2,036 359,315 2024-08-20
214 180 172 178 179 31,077 5,561,361 2024-08-21
215 180 180 180 180 383 68,939 2024-08-22
216 180 180 180 180 51 9,179 2024-08-23
217 180 175 180 178 234 41,492 2024-08-26
218 180 178 178 180 2,845 507,105 2024-08-27
219 180 180 180 180 106 19,027 2024-08-28
220 180 180 180 180 108 19,390 2024-08-29
221 180 179 179 179 550 98,705 2024-08-30
222 179 178 179 178 1,595 284,559 2024-09-02
223 180 180 180 180 18,749 3,374,611 2024-09-03
224 184 180 184 180 1,252 225,364 2024-09-04
225 195 184 195 194 2,713 526,392 2024-09-05
226 180 177 180 178 3,637 647,900 2024-09-06
227 180 180 180 180 600 108,000 2024-09-09
228 180 180 180 180 86 15,480 2024-09-10
229 185 185 185 185 1,034 191,289 2024-09-11
230 185 185 185 185 784 145,040 2024-09-12
231 185 185 185 185 40 7,400 2024-09-13
232 185 185 185 185 796 147,260 2024-09-16
233 185 183 185 185 53,763 9,919,124 2024-09-17
234 183 180 183 180 290 52,300 2024-09-18
235 183 183 183 183 17 3,111 2024-09-19
236 183 183 183 183 50 9,150 2024-09-20
237 183 183 183 183 1,000 183,000 2024-09-23
238 183 180 183 180 4,115 741,445 2024-09-24
239 183 180 183 181 13,602 2,454,062 2024-09-25
240 181 180 181 181 1,299 234,719 2024-09-26
241 181 180 181 181 39,000 7,057,354 2024-09-27
242 180 180 180 180 39,106 7,038,693 2024-09-30
243 179 179 179 179 278 49,762 2024-10-02
244 179 172 177 179 3,863 682,952 2024-10-03
245 179 179 179 179 27 4,833 2024-10-04
246 179 179 179 179 45 8,055 2024-10-07
247 179 172 179 178 11,582 2,058,554 2024-10-08
248 180 176 180 179 594 106,586 2024-10-09
249 179 179 179 179 820 146,780 2024-10-10
250 179 175 179 177 682 120,399 2024-10-14
251 179 171 179 177 4,693 814,052 2024-10-15
252 178 174 178 175 944 165,146 2024-10-16
253 175 174 174 175 4,464 779,822 2024-10-17
254 176 175 175 176 4,192 736,600 2024-10-18
255 178 178 178 178 14 2,492 2024-10-21
256 178 175 175 176 3,137 552,286 2024-10-22
257 178 176 176 178 3,701 653,018 2024-10-23
258 182 178 178 180 42,103 7,585,015 2024-10-24
259 185 182 182 183 18,267 3,338,216 2024-10-25
260 185 185 185 185 15 2,775 2024-10-28
261 185 184 184 185 2,532 468,418 2024-10-29
262 185 177 185 177 12,901 2,318,193 2024-10-30
263 177 174 177 175 8,321 1,454,559 2024-10-31
264 174 170 174 173 3,053 530,359 2024-11-01
265 173 164 170 172 1,657 284,031 2024-11-04
266 173 165 173 166 16,504 2,741,406 2024-11-05
267 173 165 167 173 14,884 2,527,708 2024-11-06
268 177 167 167 177 1,317 232,910 2024-11-07
269 177 170 177 176 4,516 795,892 2024-11-08
270 177 175 175 177 6,129 1,084,763 2024-11-11
271 177 175 175 177 10,693 1,886,661 2024-11-12
272 177 169 171 173 1,995 345,615 2024-11-13
273 177 177 177 177 2,500 442,450 2024-11-14
274 177 177 177 177 2,776 491,352 2024-11-15
275 177 170 177 170 9,210 1,587,824 2024-11-18
276 171 168 170 170 10,295 1,749,525 2024-11-19
277 177 177 177 177 1,000 177,000 2024-11-20
278 177 167 177 167 15,030 2,511,960 2024-11-21
279 170 167 169 167 5,500 921,075 2024-11-22
280 177 168 168 177 994 171,487 2024-11-27
281 168 168 168 168 450 75,614 2024-11-28
282 174 174 174 174 3,470 603,776 2024-11-29
283 174 166 171 168 42,821 7,251,097 2024-12-02
284 175 174 174 175 5,230 915,090 2024-12-03
285 174 165 170 165 32,560 5,384,442 2024-12-04
286 176 170 170 175 5,710 996,730 2024-12-05
287 177 177 177 177 3,810 674,370 2024-12-06
288 179 179 179 179 652 116,701 2024-12-09
289 179 179 179 179 1,001 179,169 2024-12-10
290 179 176 178 179 6,506 1,155,814 2024-12-11
291 177 177 177 177 742 131,334 2024-12-12
292 179 179 179 179 10,148 1,816,492 2024-12-16
293 180 177 177 179 6,096 1,089,524 2024-12-17
294 180 171 179 180 7,369 1,305,938 2024-12-18
295 180 180 180 180 602 108,360 2024-12-19
296 185 167 180 181 17,108 3,047,767 2024-12-20
297 180 170 180 180 11,634 2,056,407 2024-12-23
298 180 179 180 179 2,828 507,103 2024-12-24
299 180 180 180 180 33,918 6,105,163 2024-12-25
300 180 175 180 180 11,867 2,123,335 2024-12-26
301 180 176 176 180 55,002 9,897,610 2024-12-27
302 185 180 180 185 219,032 39,516,470 2024-12-30
303 195 185 185 195 114,846 21,534,107 2024-12-31
304 194 185 194 190 1,641 308,621 2025-01-02
305 190 185 190 185 1,822 337,570 2025-01-03
306 185 180 185 180 875 159,275 2025-01-06
307 185 180 180 185 1,110 204,898 2025-01-07
308 185 184 184 184 2,262 416,708 2025-01-08
309 185 182 185 183 53,924 9,922,120 2025-01-09
310 184 182 182 184 2,048 374,686 2025-01-10
311 184 181 184 184 4,321 794,800 2025-01-13
312 185 181 184 184 51,887 9,546,808 2025-01-14
313 184 184 184 184 15 2,760 2025-01-15
314 184 181 184 184 5,200 955,849 2025-01-16
315 184 183 184 184 4,503 824,190 2025-01-17
316 185 180 184 184 13,126 2,404,607 2025-01-20
317 185 180 185 185 7,320 1,333,251 2025-01-21
318 183 175 183 183 3,288 586,931 2025-01-22
319 180 172 180 173 16,015 2,767,013 2025-01-23
320 180 172 180 179 2,148 379,864 2025-01-24
321 179 171 172 179 12,623 2,176,568 2025-01-27
322 178 171 172 178 3,066 531,326 2025-01-28
323 178 172 172 175 2,224 388,618 2025-01-29
324 178 175 178 178 2,089 365,644 2025-01-30
325 178 172 178 175 11,025 1,922,516 2025-01-31
326 179 172 173 179 15,038 2,684,717 2025-02-03
327 179 179 179 179 35 6,265 2025-02-04
328 179 176 179 176 16,758 2,987,691 2025-02-05
329 179 174 176 174 57,478 10,063,793 2025-02-06
330 179 174 179 174 20,010 3,481,765 2025-02-07
331 179 178 178 179 870 155,360 2025-02-10
332 180 179 179 179 166,800 29,999,251 2025-02-11
333 195 180 180 194 97,576 18,054,726 2025-02-12
334 194 188 194 190 23,529 4,480,299 2025-02-13
335 190 190 190 190 19,328 3,669,722 2025-02-14
336 190 190 190 190 11,240 2,135,237 2025-02-17
337 190 180 190 187 78,057 14,396,458 2025-02-18
338 187 187 187 187 76 14,212 2025-02-19
339 189 179 179 188 7,493 1,358,920 2025-02-20
340 189 180 180 188 15,871 2,987,129 2025-02-21
341 190 187 187 189 9,975 1,877,861 2025-02-24
342 188 180 188 183 16,600 3,035,983 2025-02-25
343 189 188 188 189 1,977 371,843 2025-02-26
344 190 189 189 189 1,395 263,966 2025-02-27
345 190 190 190 190 1,170 222,300 2025-02-28
346 190 188 188 190 14,091 2,676,118 2025-03-06
347 190 188 190 190 3,888 734,152 2025-03-07
348 188 188 188 188 13,436 2,525,968 2025-03-10
349 190 180 180 190 1,731 318,674 2025-03-11
350 190 185 188 189 930 176,189 2025-03-12
351 192 185 190 186 47,500 9,016,473 2025-03-13
352 191 190 190 190 1,505 285,955 2025-03-14
353 190 189 190 190 3,571 678,260 2025-03-17
354 191 184 190 190 1,065 202,751 2025-03-18
355 199 191 191 195 10,352 2,017,359 2025-03-19
356 195 190 190 194 60 11,448 2025-03-20
357 193 192 193 193 8,084 1,560,185 2025-03-21
358 195 190 193 193 192,286 37,109,324 2025-03-24
359 195 195 195 195 280 54,544 2025-03-25
360 193 184 193 187 3,162 592,826 2025-03-26
361 194 194 194 194 1,000 194,000 2025-03-27
362 195 194 194 194 85,449 16,612,504 2025-03-28
363 194 190 190 194 9,863 1,907,419 2025-03-31
364 194 194 194 194 30 5,817 2025-04-01
365 190 190 190 190 100 19,000 2025-04-02
366 192 170 188 192 157 27,812 2025-04-03
367 192 192 192 192 26,004 4,991,231 2025-04-04
368 192 190 192 192 25,811 4,953,838 2025-04-07
369 194 187 190 193 33,015 6,317,866 2025-04-08
370 195 191 192 194 25,541 4,950,700 2025-04-09
371 191 186 188 190 26,381 4,998,766 2025-04-10
372 193 189 191 192 26,338 5,048,099 2025-04-11
373 195 191 191 194 25,611 4,967,627 2025-04-14
374 194 171 188 194 16,528 3,162,895 2025-04-15
375 194 190 194 194 37,947 7,360,487 2025-04-16
376 194 193 194 194 25,707 4,986,948 2025-04-17
377 193 193 193 193 53 10,229 2025-04-18
378 193 193 193 193 70 13,510 2025-04-22
379 193 192 192 193 160 30,830 2025-04-23
380 190 190 190 190 50 9,500 2025-04-24
381 210 190 190 202 346,581 70,104,989 2025-04-25
382 205 181 200 202 103,611 20,849,125 2025-04-28
383 205 204 205 205 50,247 10,299,088 2025-04-29
384 202 183 183 201 582 116,859 2025-04-30
385 182 180 182 181 100,926 18,285,297 2025-05-01
386 198 182 197 198 9,677 1,910,156 2025-05-02
387 198 198 198 198 129 25,542 2025-05-05
388 196 196 196 196 493 96,628 2025-05-06
389 196 181 196 188 5,435 1,024,208 2025-05-07
390 197 196 196 196 1,310 257,261 2025-05-08
391 197 196 197 196 505,210 99,071,651 2025-05-09
392 196 195 196 196 601 117,795 2025-05-12
393 196 187 188 188 158 29,718 2025-05-13
394 190 181 190 181 3,108 566,393 2025-05-14
395 182 182 182 182 836 152,152 2025-05-15
396 195 195 195 195 50 9,750 2025-05-20
397 195 195 195 195 4 780 2025-05-22
398 186 184 186 183 5,000 915,158 2025-05-23
399 182 182 182 182 2,045 372,395 2025-05-26
400 193 193 193 193 147 28,371 2025-05-27
401 190 189 190 190 294 55,713 2025-05-28
402 189 180 189 189 791,594 149,121,000 2025-05-29
403 189 171 189 173 6,395 1,106,562 2025-05-30
404 180 180 180 180 3,790 682,201 2025-06-02
405 181 181 181 181 2 362 2025-06-05
406 181 181 181 181 610 110,538 2025-06-10
407 181 175 181 176 9,999 1,760,504 2025-06-13
408 181 170 181 174 23,806 4,144,301 2025-06-16
409 175 175 175 175 1,237 216,475 2025-06-17
410 175 174 174 175 269,089 47,090,520 2025-06-18
411 187 187 187 187 5,294 989,978 2025-06-19
412 187 175 175 187 6,443 1,191,388 2025-06-20
413 187 187 187 187 6,281 1,174,547 2025-06-23
414 189 186 186 189 26,891 5,038,497 2025-06-24
415 189 188 188 188 6,612 1,243,446 2025-06-25
416 189 189 189 189 5,240 990,360 2025-06-26
417 185 185 185 185 1,642 303,770 2025-06-27
418 189 177 177 188 16,520 3,020,084 2025-06-30
419 189 172 188 189 10,557 1,959,655 2025-07-01
420 194 189 189 192 5,210 1,001,824 2025-07-02
421 195 185 185 195 25,032 4,772,267 2025-07-03
422 195 172 195 189 30,640 5,363,269 2025-07-04
423 195 190 190 193 20,992 4,030,517 2025-07-07
424 195 193 193 195 5,467 1,062,534 2025-07-08
425 194 185 185 194 27,100 5,059,520 2025-07-09
426 194 194 194 194 3 582 2025-07-18
427 195 177 195 195 5,242 1,021,422 2025-07-21
428 194 177 177 194 5,347 1,033,121 2025-07-22
429 194 193 194 193 5,400 1,044,508 2025-07-23
430 194 179 193 194 6,250 1,196,279 2025-07-24
431 194 177 194 192 5,639 1,081,723 2025-07-25
432 190 181 181 190 6,250 1,177,610 2025-07-28
433 192 192 192 192 5,170 990,055 2025-07-29
434 192 192 192 192 5,160 990,709 2025-07-30
435 192 181 181 191 5,600 1,068,020 2025-07-31
436 191 181 181 190 6,457 1,228,170 2025-08-01
437 192 180 181 189 8,205 1,539,555 2025-08-04
438 191 191 191 191 5,200 990,600 2025-08-05
439 190 180 180 190 6,670 1,253,681 2025-08-06
440 190 180 181 190 5,428 1,029,073 2025-08-07
441 192 190 192 191 5,260 1,007,088 2025-08-08
442 192 190 190 192 6,160 1,179,688 2025-08-11
443 192 192 192 192 5,175 992,568 2025-08-12
444 192 192 192 192 5,300 1,016,560 2025-08-13
445 190 182 182 190 5,472 1,037,504 2025-08-14
446 190 185 185 190 526,336 100,003,740 2025-08-15
447 181 175 180 178 16,880 3,000,492 2025-08-18
448 190 171 190 190 47,922 8,385,122 2025-08-19
449 191 190 190 191 5,203 992,730 2025-08-20
450 190 190 190 190 48 9,120 2025-08-21
451 191 173 173 186 7,122 1,325,656 2025-08-22
452 187 171 173 187 72,976 12,998,966 2025-08-25
453 187 187 187 187 5,310 992,970 2025-08-26
454 187 170 187 182 13,102 2,289,888 2025-08-27
455 185 177 177 185 5,443 1,006,211 2025-08-28
456 185 180 180 185 5,450 1,005,617 2025-08-29
457 185 172 172 185 5,969 1,096,848 2025-09-01
458 185 185 185 185 5,350 989,702 2025-09-02
459 185 185 185 185 808,567 149,504,573 2025-09-03
460 185 177 177 178 55,429 9,853,680 2025-09-04
461 185 177 185 185 5,413 1,001,309 2025-09-05
462 190 180 180 190 5,314 1,008,468 2025-09-08
463 188 177 177 188 7,793 1,437,069 2025-09-09
464 188 177 177 188 271,923 51,106,138 2025-09-10
465 185 174 180 174 108,648 18,920,493 2025-09-11
466 174 174 174 174 35,288 6,137,424 2025-09-12
467 174 174 174 174 2,591 450,834 2025-09-15
468 174 174 174 174 2,183 379,841 2025-09-16
469 174 170 170 170 11,541 1,963,256 2025-09-17
470 174 171 174 171 196 34,001 2025-09-18
471 174 171 174 171 73 12,699 2025-09-19
472 174 172 174 174 401 69,772 2025-09-22
473 174 172 174 174 63,054 10,971,381 2025-09-23
474 174 172 172 174 462 80,306 2025-09-24
475 174 172 173 174 22,812 3,965,092 2025-09-25
476 183 174 174 183 83,878 14,595,811 2025-09-26
477 180 174 180 180 5,990 1,076,211 2025-09-29
478 180 180 180 180 5,600 1,008,432 2025-09-30
479 180 180 180 180 175 31,506 2025-10-01
480 183 174 174 183 7,643 1,379,895 2025-10-02
481 185 174 183 185 4,391 806,409 2025-10-03
482 185 183 185 183 9,298 1,709,068 2025-10-06
483 183 175 183 182 6,186 1,123,328 2025-10-07
484 188 182 182 186 5,741 1,066,126 2025-10-08
485 188 177 187 182 12,040 2,189,763 2025-10-09
486 188 175 188 188 5,290 994,494 2025-10-10
487 188 176 188 188 5,456 1,025,477 2025-10-13
488 189 187 188 189 5,458 1,031,291 2025-10-14
489 188 177 177 188 5,590 1,046,090 2025-10-15
490 188 187 187 188 5,374 1,007,595 2025-10-16
491 188 187 188 187 5,344 998,290 2025-10-17
492 185 174 180 185 5,717 1,054,846 2025-10-20
493 186 183 186 185 5,469 1,010,629 2025-10-21
494 185 180 185 185 5,814 1,072,845 2025-10-22
495 185 185 185 185 5,500 1,014,775 2025-10-23
496 185 175 175 185 5,983 1,098,674 2025-10-24
497 184 184 184 184 5,658 1,043,354 2025-10-27
498 185 175 185 185 5,860 1,077,159 2025-10-28
499 180 180 180 180 5,975 1,074,950 2025-10-29
№ Prices Traded
High Low Volume Value Date
1 185 185 2,200,312 407,057,720 2023-12-12
2 190 190 1,331,436 252,533,466 2023-12-13
3 185 185 1,933,507 357,698,795 2023-12-26
4 195 185 4,133,819 784,192,938 2024-03-27
5 224 224 7,320,000 1,639,680,000 2024-04-01
6 180 180 1,698,017 305,643,060 2024-09-17
7 213 213 5,405,405 1,151,351,265 2024-09-25
8 200 200 4,133,819 826,763,800 2025-10-08

Monlogistics Holding JSC (MLG)

Address: 1101, New Horizons office, Oympic street, 1 Khoroo, Sukhbaatar district, Ulaanbaatar, Mongolia
Phone: 7701-5454
Fax:
Name of Director/CEO: Ganzorigt.Khishigbat
Email: info@monlogistics.mn
Established date: 2018-12-24
Listed date: 2022-06-14
Registration № 6381251
State Registration № 9011784027
Stock type: Common
Business description: Transportation & Logistics
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00MLG05696

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
1 Subsidiary company Monlogistics Worldwide LLC 10 floor, Bluemon center, J.Sambuu Street 32, Khoroo 8, Ulaanbaatar 14200, Mongolia International freight forwarder
2 Subsidiary company Monlogistics Cargo LLC 1101, New Horizons office, Oympic street, 1 Khoroo, Sukhbaatar district, Ulaanbaatar, Mongolia International cargo shipping
3 Subsidiary company Monlogistics Transit LLC 1006 Rokmon Building, 02 khoroo, Bayangol district, Ulaanbaatar, Mongolia Transit shipping through Mongolia
4 Subsidiary company Monlogistics Trucking LLC 1101, New Horizons office, Oympic street, 1 Khoroo, Sukhbaatar district, Ulaanbaatar, Mongolia International road shipping services
5 Subsidiary company Monlogistics Transservice LLC Office 416, Lermontova street 78, Irkutsk, Russia Freight forwarding service and transportation in Russia
6 Subsidiary company Kaus Asutralis LLC 1101, New Horizons office, Oympic street, 1 Khoroo, Sukhbaatar district, Ulaanbaatar, Mongolia Export transportation of mining products
7 Subsidiary company Monlogistics Express LLC 1101, New Horizons office, Oympic street, 1 Khoroo, Sukhbaatar district, Ulaanbaatar, Mongolia
8 Subsidiary company Monlogistics Equipments LLC 1101, New Horizons office, Oympic street, 1 Khoroo, Sukhbaatar district, Ulaanbaatar, Mongolia
9 Subsidiary company Monlogistics Russia Holding LLC 1101, New Horizons office, Oympic street, 1 Khoroo, Sukhbaatar district, Ulaanbaatar, Mongolia

Branches and Representative Offices of the Company

# Name Address

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

Last update date: 2025-07-28
№ Lastname Firstname Position Percentage of shares held
1 Ganzorigt KHISHIGBAT Governing Persons of Monlogistics Holding JSC 0 %
2 Tserendorj MUNKHZAYA Governing Persons of Monlogistics Holding JSC 0 %
3 Tsogt DULAMSUREN Governing Persons of Monlogistics Holding JSC 0 %

Board of Directors

Last update date: 2025-07-24
№ Lastname Firstname Membership Percentage of shares held
1 Gotov TSERENPUREV Board member 0 %
2 Baldan ENKHTUVSHIN Board member 0 %
3 Ulziibayar GANZORIG Board member 0 %
4 Baast TELENGED Board member 0 %
5 Sengee ENKH-AMGALAN Independent board member 0 %
6 Sanjaa SAINBAT Independent board member 0 %
7 Erdenedoo OYUNBILEG Independent board member 0 %
8 Luvsanjamba GANZORIGT Board Chairman 0 %

Security specialist

Last update date: 2025-07-28
№ Lastname Firstname Position in the company Contact number
1 Tsogt Dulamsuren Security specialist 7701 5454

Influential shareholders

Last update date: N/A
№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons

History of influential shareholders

№ Lastname Firstname Percent Date

Authorized officials

№ Lastname Firstname Position
1 Ganzorigt KHISHIGBAT Governing Persons of Monlogistics Holding JSC
2 Tserendorj MUNKHZAYA Governing Persons of Monlogistics Holding JSC
3 Tsogt DULAMSUREN Governing Persons of Monlogistics Holding JSC

Board of Directors

№ Lastname Firstname Position
1 Gotov TSERENPUREV Ordinary member of the Board at Monlogistics Holding JSC
2 Baldan ENKHTUVSHIN Ordinary member of the Board at Monlogistics Holding JSC
3 Ulziibayar GANZORIG Ordinary member of the Board at Monlogistics Holding JSC
4 Baast TELENGED Founder and regular member of the Board at Monlogistics Holding JSC
5 Sengee ENKH-AMGALAN Independent member of the Board at Monlogistics Holding JSC
6 Sanjaa SAINBAT Independent member of the Board at Monlogistics Holding JSC
7 Erdenedoo OYUNBILEG Independent member of the Board at Monlogistics Holding JSC
8 Luvsanjamba GANZORIGT Founder and Chairman of the Board at Monlogistics Holding JSC

Shareholders with 5% interest

№ Lastname Firstname Position Share

Balance sheet

  • Total assets 104,237,340,718,761
  • Total liabilities 50,973,839,879,516
  • Total owner`s equity 45,637,730,311,635
  • Issued shares 393,729,014

Income statement

  • Sales revenue142,396,992,302,048
  • Cost of sales 130,038,356,892,633
  • Gross profit 12,358,635,409,415
  • Net income 7,557,394,208,798
  • Book value per share 115,912

Ratios

  • Return on Assets /ROA/ 0.0725
  • Return on Equity /ROE/ 0.1656
  • Return on Total Assets /ROTA/ 0.1186
  • Earnings per share /EPS/ 31388.6835
  • Price earnings ratio (P/E Ratio) 0.006

Balance sheet

  • Total assets 104,237,340,719
  • Total liabilities 50,973,839,880
  • Total owner`s equity 45,637,730,312
  • Issued shares 395,678,489

Income statement

  • Sales revenue142,396,992,302
  • Cost of sales 130,038,356,893
  • Gross profit 12,358,635,409
  • Net income 7,557,394,209
  • Book value per share 115

Ratios

  • Return on Assets /ROA/ 0.0725
  • Return on Equity /ROE/ 0.1656
  • Return on Total Assets /ROTA/ 0.1186
  • Earnings per share /EPS/ 31.234
  • Price earnings ratio (P/E Ratio) 6.0287

Balance sheet

  • Total assets 92,355,310,317
  • Total liabilities 43,704,812,579
  • Total owner`s equity 42,325,230,159
  • Issued shares 395,858,822

Income statement

  • Sales revenue296,858,005,905
  • Cost of sales 272,476,549,075
  • Gross profit 24,381,456,830
  • Net income 10,346,447,837
  • Book value per share 107

Ratios

  • Return on Assets /ROA/ 0.112
  • Return on Equity /ROE/ 0.2445
  • Return on Total Assets /ROTA/ 0.264
  • Earnings per share /EPS/ 61.5913
  • Price earnings ratio (P/E Ratio) 2.9288

Balance sheet

  • Total assets 85,922,622,524,941
  • Total liabilities 38,168,328,798,866
  • Total owner`s equity 41,603,937,812,639
  • Issued shares 395,858,822

Income statement

  • Sales revenue141,982,227,840,450
  • Cost of sales 130,264,394,638,029
  • Gross profit 6,646,201,977,874
  • Net income 6,646,201,977,874
  • Book value per share 105,098

Ratios

  • Return on Assets /ROA/ 0.0774
  • Return on Equity /ROE/ 0.1597
  • Return on Total Assets /ROTA/ 0.0774
  • Earnings per share /EPS/ 16789.3239
  • Price earnings ratio (P/E Ratio) 0.0107

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 395,858,822

Income statement

  • Sales revenue213,483,669,873
  • Cost of sales 195,104,880,734
  • Gross profit 18,378,789,139
  • Net income 8,666,901,848
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 46.4276
  • Price earnings ratio (P/E Ratio) 3.8854
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Monlogistics Holding JSC MLG 2025 year 3 Quarterly reports 2025-10-27 - 0000-00-00 N/A
2 Monlogistics Holding JSC MLG 2025 year 2 Quarterly reports 2025-10-21 0000-00-00 N/A
3 Monlogistics Holding JSC MLG 2024 year 4 Quarterly reports 2025-02-12 Grant Tornton Audit 2024-03-31
4 Monlogistics Holding JSC MLG 2024 year 2 Quarterly reports 2024-10-23 0000-00-00 N/A
5 Monlogistics Holding JSC MLG 2023 year 4 Quarterly reports 2024-02-09 Grant thornton audit 2024-03-31 N/A

Contractual changes in assets

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

№ Company name Symbol Description Date Download
1 Monlogistics Holding JSC MLG Operational report of Monlogistics Holding JSC 2025-10-22
2 Monlogistics Holding JSC MLG Monlogistics Holding JSC-Semi Annual Report 2025 2025-07-31
3 Monlogistics Holding JSC MLG Monlogistics Holding JCS. 2024 Annual report 2025-07-25
4 Monlogistics Holding JSC MLG Financial report of Monlogistics Holding JSC 2025-02-18

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: 2025-04-26 11:00 hour
Record date: 2025-04-03
Declaration date: 2025-03-20
Channels of public announcement /year, month, day and publication №/: The initial disclosure was made on March 18, 2025, through the official website of the Mongolian Stock Exchange JSC, and the first public announcement was published on March 20, 2025, through the official website and social media channels of “Monlogistics Holding” JSC, as well as via the “Ödriin Sonin” newspaper, and the news websites Lemonpress.mn and Ikon.mn. The second public announcement was made on April 4, 2025, through the same channels—namely, the official website and social media platforms of “Monlogistics Holding” JSC, the “Daily News” newspaper, and the news websites Lemonpress.mn and Ikon.mn.
Meeting venue: The meeting will be held online via the link https://hural.mlholding.mn. It will be broadcast live on the official Facebook page of Monlogistics Holding JSC — “Монложистикс Групп / Monlogistics Group” (link: https://www.facebook.com/Monlogistics).
Meeting agenda: 1. to be presented: Presentation of the 2024 operational and financial report of Monlogistics Holding JSC; Presentation regarding the distribution of dividends to the shareholders of Monlogistics Holding JSC; Presentation of the conclusion of the audited 2024 financial statements by Grant Thornton Audit LLC; Presentation of the 2024 performance report of the Board of Directors of Monlogistics Holding JSC. 2. to be discussed: Review and approval of the Board of Directors’ conclusion on the 2024 operational and financial report of Monlogistics Holding JSC.
Resolution: Board of directors 2025-03-14 №25/ТУЗ/17
Members of Organizing committee of the meeting: Head of the Commission: Board Secretary – Ts. Dulamsuren Commission Members: Legal Counsel – Kh. Khishigjargal Senior Marketing Manager – M. Khosbayar Senior Administrative Officer – E. Narangarvuu
Contact number: 7701-5454 (3)
Date of public announcement by MSE: 2025-07-25

Shareholders' meeting resolutions

Board decisions

Other information

№ Year Quarterly News

Announcements and notices

№ Headline Date of release
1 SECURITIES LISTING CLASSIFICATION UPDATED 2025-09-05 18:19:41
2 "MONLOGISTICS HOLDING" JSC PRESENTED ITS OPERATIONAL AND FINANCIAL REPORT FOR THE FIRST HALF OF 2025 2025-08-07 11:18:32
3 "MONLOGISTICS HOLDING" JSC PRESENTED ITS OPERATIONAL AND FINANCIAL REPORT FOR THE YEAR OF 2024 2025-02-24 16:14:20
4 “MONLOGISTICS HOLDING” JSC TO REPURCHASE THEIR SHARES 2025-02-13 12:11:20
5 DIVIDEND DECLARATION BY "MONLOGISTICS HOLDING" JSC 2025-02-10 15:56:16
6 DIVIDEND DECLARATION BY "MONLOGISTICS HOLDING" JSC 2024-02-09 11:52:41
7 MSE RENEWS TOP 20 INDEX COMPOSITION 2024-01-15 17:28:42

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2025