IPO

Trade Reports

Index

35286.77

( 664.32 1.92% )
Index Unit Change
Top 20 Index 35286.77 664.32
MSE A Index 13785.9 29.75
MSE B Index 12158.82 -126.3

News

DECEMBER 6, 2022 TRADING REPORT

2022-12-06 14:18:59

On December 6, 2022, a total of 1,330,869 securities worth MNT 300,622,322 were traded

DECEMBER 5, 2022 TRADING REPORT

2022-12-05 13:59:53

On December 5, 2022, a total of 487,798 securities worth MNT 170,533,316 were traded

WEEKLY TRADING REPORT

2022-12-05 12:18:21

During the week of November 28, 2022, to December 2, 2022, a total of MNT 1,763,997,513 worth of securities were traded through 4 trading sessions on the MSE.

Note: Please be informed that the below chart shows only up to 10 best bid and ask orders which were entered firstly and all orders are not visible.

2022-12-06

Last update date: 2022-12-06 18:59:01
Today 420,285 shares of 20 companies of Tier 1 were traded for MNT 126,046,041.
Stocks Quotes Orders
Bid Ask
Symbol Open High Low Last price Previous closing price Closing price Change Volume Bid vol Bid Ask Ask vol
AARD 3280 3339 3280 3339 3338 3309 -29 -0.87% 6458 1125 3300 3339 7598
ADB 96 97.5 93 97.5 95.54 97.5 1.96 2.05% 15306 310 93.02 97.5 1767
AIC 753 759.77 753 759.77 753.14 758.48 5.34 0.71% 1591 500 731 759.77 414
APU 1408 1408 1399 1400 1405 1401 -4 -0.28% 48943 480 1400 1401 2832
BDS 1400 1400 1400 1400 1399 1400 1 0.07% 96 50 1173 1400 72
BODI 129 129 129 129 130 129 -1 -0.77% 1 100 127 129 1499
BOGD 1855 1904 1800 1904 1904 1904 0 0% 1177 10 1821 1904 3834
GOV 244 250 243 249 243.63 249.14 5.51 2.26% 35436 21 248 249 746
INV 4550 4610 4410 4609 4608 4604 -4 -0.09% 547 12 4410 4609 10
LEND 29.44 29.44 29.05 29.05 29.42 29.09 -0.33 -1.12% 2025 2170 29.05 29.4 2222
MFC 93 94.5 93 94.49 92.98 94.49 1.51 1.62% 13642 1 93.01 94.49 144
MMX 3900 3900 3900 3900 3800 3900 100 2.63% 1 4 3701 3900 91
MNDL 74.6 75 74.6 74.89 74.07 74.97 0.9 1.22% 25522 500 74.8 74.9 27623
MNP 865.98 865.99 850 850 867.45 850 -17.45 -2.01% 24 35 840 850 143
NEH 18 18 17.73 18 17.99 18 0.01 0.06% 247223 54764 17.99 18 299
SBM 608 608 591.2 596 591 595.46 4.46 0.75% 3014 2006 596 606 500
SUU 460 463.99 450.01 463.99 465 463.99 -1.01 -0.22% 4019 416 450.2 463.99 582
TCK 32000 32000 32000 32000 31000 32000 1000 3.23% 1 2 31100 32000 1
TTL 8200 8200 7850 8200 8200 8200 0 0% 495 7 7900 8200 1046
TUM 304 305 304 304 302.48 304 1.52 0.5% 14764 61 303.2 304 2529
Today 849,842 shares of 31 companies of Tier 2 were traded for MNT 150,290,115.
Stocks Quotes Orders
Bid Ask
Symbol Open High Low Last price Previous closing price Closing price Change Volume Bid vol Bid Ask Ask vol
ADL 800 800 800 800 800 800 0 0% 1 60 700.01 800 942
ADU 500 500 500 500 500 500 0 0% 10 2 400 500 946
AMT 37 37 37 37 42.26 37 -5.26 -12.45% 5000 1000 36.2 45.91 1693
ATR 68000 68000 68000 68000 69500 68000 -1500 -2.16% 1 1 59000 78000 20
BAN 1040 1041 1040 1041 906 1040 134 14.79% 226 100 910 0
BDL 8000 8000 8000 8000 8800 8000 -800 -9.09% 3 2 8000 8800 24
BEU 1587 1587 1587 1587 1380 1587 207 15% 1 10 1180 1587 49
BNG 30100 30100 30100 30100 33780 30100 -3680 -10.89% 1 100 30000 33900 2
BOE 2500 2500 2500 2500 2875 2500 -375 -13.04% 3 36 2500 3305 20
BUK 390.01 400 385.01 400 400 400 0 0% 2031 50 385.01 422.99 3904
BUN 45800 45800 45800 45800 51650 45800 -5850 -11.33% 9 0 52000 10
CUMN 163 165 161 164 159.14 162.51 3.37 2.12% 789921 70 161.01 165 15924
ERDN 738 744.5 738 744.5 727 741.74 14.74 2.03% 654 100 720 799.99 10
GHC 3900 3900 3900 3900 4361 3900 -461 -10.57% 3 47 3900 4995 8
GTL 48000 48000 48000 48000 48000 48000 0 0% 3 97 48000 52000 20
HBO 33 33 30 30 32 30.08 -1.92 -6% 2576 10000 28 33 1549
HRM 118.97 118.99 113.01 113.01 115 118.44 3.44 2.99% 110 490 113.01 118.99 240
HSR 2600 2700 2600 2700 2700 2625 -75 -2.78% 4 47 2600 2700 503
ITLS 58.99 58.99 55 55 58.99 55.46 -3.53 -5.98% 112 909 55 58.99 157
JTB 52.5 55.55 52.5 55.55 53 55.05 2.05 3.87% 2201 301 53 55.55 768
MBW 205 213 201.07 201.07 207.29 201.07 -6.22 -3% 1127 50 201.7 214 200
MDIC 3050 3050 3050 3050 3199 3050 -149 -4.66% 3 0 3100 170
MIE 8010 8010 8010 8010 9000 8010 -990 -11% 3 97 8010 9000 197
NXE 1425 1425 1425 1425 1450 1425 -25 -1.72% 3 141 1425 1630 16
RMC 34 34 34 34 34.4 34 -0.4 -1.16% 109 3 29 33 4500
SEND 159 165 151 164 152.79 160.01 7.22 4.73% 43126 323 163.9 164 4900
SHG 500 500 500 500 500 500 0 0% 3 1128 500 850 200
SHV 1725 1725 1725 1725 1800 1725 -75 -4.17% 50 200 1725 1850 10
TEX 12000 12000 12000 12000 11800 12000 200 1.69% 3 20 12000 13570 6
UID 4200 4800 4190 4800 4180 4545 365 8.73% 2517 1 4180 4800 1899
UYN 450 450 430 430 450 437.86 -12.14 -2.7% 28 483 430 550 500
Today 17,991 shares of 42 companies of Tier 3 were traded for MNT 1,146,708.
Stocks Quotes Orders
Bid Ask
Symbol Open High Low Last price Previous closing price Closing price Change Volume Bid vol Bid Ask Ask vol
AAR 2800 2800 2800 2800 2800 2800 0 0% 3 41 2800 3220 6
ACL 10500 10500 10500 10500 9775 10500 725 7.42% 2 1 6340 10500 16
AOI 2680 2680 2680 2680 3150 2680 -470 -14.92% 3 3 2680 3150 91
BAZ 1020 1020 1020 1020 1190 1020 -170 -14.29% 3 7 1020 1350 50
BBD 60 60 60 60 70 60 -10 -14.29% 3 287 60 80 20
BHR 295 295 295 295 345 295 -50 -14.49% 3 321 295 396 50
BLC 1000 1000 1000 1000 1144 1000 -144 -12.59% 3 26 1000 1320 71
BLG 23 23 23 23 20 23 3 15% 3 2997 23 0
BSKY 1200 1200 1200 1200 1225 1200 -25 -2.04% 3 111 1200 1405 36
CHR 330 330 330 330 330 330 0 0% 3 171 330 379 26
DAH 11000 11000 11000 11000 11000 11000 0 0% 3 42 11000 13230 10
DAR 4200 4200 4200 4200 4200 4200 0 0% 3 45 4200 4830 6
DHU 1800 1800 1600 1600 1800 1725 -75 -4.17% 8 55 1600 1800 175
DMA 146.05 146.05 146.05 146.05 127 146.05 19.05 15% 3 497 146.05 0
EAZ 340 340 340 340 400 340 -60 -15% 3 113 340 460 384
ERS 8005 8005 8005 8005 8000 8005 5 0.06% 3 7 8005 16700 12
GFG 920 920 920 920 930 920 -10 -1.08% 3 50 920 1069 17
GTJ 800 800 800 800 800 800 0 0% 3 10 800 920 6
HBZ 1445 1445 1445 1445 1700 1445 -255 -15% 3 7 1445 1955 6
HSG 5955 5955 5955 5955 5180 5955 775 14.96% 3 22 5955 0
HSX 678 678 678 678 590 678 88 14.92% 5 111 590 678 7
HVL 83.63 83.63 83.63 83.63 72.73 83.63 10.9 14.99% 3 997 83.63 0
INT 209.87 209.87 209.87 209.87 182.5 209.87 27.37 15% 3 297 209.87 0
JLT 105.8 105.8 105.8 105.8 105.8 105.8 -0 -0% 300 9880 105.8 121.6 1021
MBF 44 44 43.11 43.11 43.92 43.11 -0.81 -1.84% 6717 10 43.12 43.99 199
MBG 12 12 12 12 13.77 12 -1.77 -12.85% 50 1 11.1 12 249
MDZ 3333 3333 3333 3333 3333 3333 0 0% 3 96 3333 0
NRS 201.12 201.12 201.12 201.12 174.89 201.12 26.23 15% 3 397 201.12 0
OLL 19 19 19 19 19 19 0 0% 10500 1 15.6 19 3966
ORD 1340 1340 1340 1340 1560 1340 -220 -14.1% 3 53 1340 1794 30
SOH 96 96 96 96 112 96 -16 -14.29% 3 197 96 128 50
SSG 1225 1225 1225 1225 1250 1225 -25 -2% 87 159 1100 1435 6
SUN 165 165 165 165 193 165 -28 -14.51% 3 197 165 221 50
TAS 2650 2650 2650 2650 2700 2650 -50 -1.85% 6 61 2650 3100 6
TAV 6200 6200 6200 6200 6300 6200 -100 -1.59% 3 47 6200 7240 6
TEE 8275 8275 8275 8275 8330 8275 -55 -0.66% 3 30 8275 9550 7
TLP 57.5 57.5 57.5 57.5 50 57.5 7.5 15% 3 997 57.5 0
TNGR 13950 13950 13950 13950 13900 13950 50 0.36% 5 10 10030 14000 455
TSA 825 825 825 825 825 825 0 0% 3 82 825 948 12
TUS 276 330 276 330 287 321.73 34.73 12.1% 196 204 276 0
TVL 2412 2412 2412 2412 2098 2412 314 14.97% 3 57 2412 0
TVT 5230 5230 5230 5230 4550 5230 680 14.95% 25 15 3870 6010 25
Today 42,751 units of 2 funds were traded for MNT 23,139,458.
Fund Quotes Orders
Bid Ask
Symbol Open High Low Last price Previous closing price Closing price Change Volume Bid vol Bid Ask Ask vol
MFG 860 880 850.01 880 878.66 871.66 -7 -0.8% 24804 10 853 880 5961
XOC 100.13 104.4 100.13 104.4 104.47 104.4 -0.07 -0.07% 17947 516 101.06 104.4 4307
Today 0 Asset backed securities were traded for MNT 0.
Asset backed security Quotes Orders
Bid Ask
Symbol Open High Low Last price Previous closing price Closing price Change Volume Bid vol Bid Ask Ask vol
Government bond, each consisting of 0 shares that are worth 0 were conducted.More
Securities Quotes Orders
Bid Ask
Symbol Open High Low Last price Previous closing price Closing price Change Volume Bid vol Bid Ask Ask vol
Company bond, each consisting of 0 shares that are worth 0 were conducted.
Securities Quotes Orders
Bid Ask
Symbol Open High Low Last price Previous closing price Closing price Change Volume Bid vol Bid Ask Ask vol
Company bond, each consisting of 0 shares that are worth 0 were conducted.
Securities Quotes Orders
Bid Ask
Symbol Open High Low Last price Previous closing price Closing price Change Volume Bid vol Bid Ask Ask vol
Block trades, each consisting of 0 shares that are worth 0 were conducted.
№ Symbol Volume High Low Last price
Block trades, each consisting of 0 shares that are worth 0 were conducted.
№ Symbol Volume High Low Last price
All or Non Auction book
Symbol Volume Ask Value Date of expiry/cancellation

About us

News

Listed companies

Membership

Trading

Law and Regulations

Mongolian Stock Exchange © 2018 он