Company detail
Company detail
AAR -23.00 -1.33%|TUM 4.12 2.84%|GTL -90.00 -0.57%|UID 171.00 13.91%|ADB 0.02 0.02%|MFC -1.05 -1.54%|INV 26.00 1.25%|AIC 0.11 0.01%|GOV -3.38 -1.26%|LEN -0.20 -0.41%|MBW -4.64 -1.78%|ERD 4.00 0.86%|APU 4.99 0.90%|MND 97.00 2.02%|SUL -80.00 -0.09%|HRM 5.00 4.17%|ITL 4.98 6.82%|TTL 0.00 0.00%|SUU -1.32 -0.66%|ATI -0.41 -0.05%|RMC 0.54 1.70%|MIK 10.00 0.08%|NEH 0.00 0.00%|MNP -0.01 -0.00%|DAH -20.00 -0.21%|MMX -6.00 -0.24%|UYN 0.00 0.00%|

    Mongol Basalt JSC (MBW)

    Close 260 0.00 (0.00% ) 2019-11-19

    Name: Mongol Basalt JSC
    Symbol: MBW
    Company code: 544
    Sector: Building materials
    Address: Сүхбаатар дүүрэг, 1-р хороо, Фламинго Тауэр, 403 тоот, 14210 Улаанбаатар хот
    Phone: 75114444
    Fax: 70170208
    Email: monbasalt@rockwool.mn
    No information found
    Previous Price 260
    Opening 260
    Closing 260.00
    VWAP 260
    High Price 260
    Low Price 260
    52WK 360.32 / 231
    Outstanding shares 56,417,000
    n/a
    n/a
    Market Cap 14,668,420,000
    BID Volume 200
    BID Price 258
    Ask Price 260
    Ask Volume 1,434

    No information found
    # Price Trade
    High Low Open Close Volume Value Date
    12602602602601,678436,2362019-11-19
    22602592602601,825473,9802019-11-18
    3265260265260710187,9252019-11-15
    42682592592626,0001,565,9602019-11-14
    52682522682608,1002,066,9932019-11-13
    62692522522691,048281,5082019-11-12
    726926926926920053,8002019-11-11
    82702582582694,2501,137,5702019-11-08
    926525025525513,7303,468,4372019-11-07
    102602602602601,000260,0002019-11-06
    112602552572575,2951,360,5382019-11-05
    122602552602553,507906,8302019-11-04
    132602452592601,860469,0992019-11-01
    14259259259259936242,3212019-10-31
    152592562562591,645422,9862019-10-30
    162592452572592,515635,1052019-10-29
    172592502502597,8011,950,9152019-10-28
    18259252252259441112,1672019-10-24
    192702502502602,783722,5702019-10-23
    2027026526527024566,1012019-10-22
    212702682682702,356632,3002019-10-18
    22272272272272102,7202019-10-17
    232722722722721,000271,8002019-10-16
    242722502722501,138293,3002019-10-15
    2527527527527524567,2672019-10-11
    262612512612523,000755,1802019-10-10
    272752602602751,220323,1602019-10-08
    282752622752734,8711,318,9932019-10-07
    292802802802801,170327,6002019-10-04
    302852702822802,683730,6602019-10-03
    312832692802692,309635,7412019-10-02
    32285285285285553157,6052019-09-30
    332952722722951,035282,6702019-09-26
    343202752753201,799495,5642019-09-25
    352882692702885,2231,408,7952019-09-24
    362882882882885014,4002019-09-20
    372892702702802,494675,2802019-09-19
    382902802902805,5401,551,5142019-09-16
    392902802822821,931542,5922019-09-13
    402902802902803,9341,107,2152019-09-12
    413002902922977,1892,092,6602019-09-11
    423043003003001,436430,8812019-09-10
    4331030831031013441,5382019-09-09
    4431030031030126,6748,018,7652019-09-07
    4531030031030126,6748,018,7652019-09-07
    463253103253254,1861,326,0782019-09-06
    47330325330325415135,9252019-09-05
    483383303303384,3001,423,0002019-09-04
    49345330344330701237,0952019-09-02
    503443443443442,030698,3202019-08-30
    51344344344344500171,9502019-08-29
    523433403403421,000342,1002019-08-28
    533453203303398,5202,884,3252019-08-27
    543453063063453,0551,044,3262019-08-26
    553453443443452,100723,5002019-08-23
    563483403403452,219760,3602019-08-22
    573503303303499,8253,414,6402019-08-21
    583303193263233,7001,194,5762019-08-20
    5935535035035512,6974,453,9502019-08-19
    603583583583588,6003,078,7142019-08-16
    613583503583589,6563,394,5242019-08-15
    623583553583584,7201,689,1602019-08-14
    633583553573585,3521,903,4502019-08-13
    643583573573586,2552,236,5352019-08-12
    65359346346358116,58740,949,6232019-08-09
    663593253593599,5693,418,2392019-08-08
    6735935935935914,8035,314,2772019-08-07
    683593593593595,0621,817,2582019-08-06
    693583573573583,5001,252,9722019-08-05
    703593453453577,7192,733,1412019-08-02
    713493253413493,3341,131,2222019-08-01
    7236035035936047,66217,062,1602019-07-30
    7336036036036096,98334,913,8802019-07-29
    7436036036036076,06327,382,6802019-07-26
    7536136036036053,81019,374,0682019-07-25
    76360359360360131,98747,511,8442019-07-24
    77367320320360101,43135,680,3962019-07-23
    7831931831831913,9014,434,2192019-07-22
    7931831831831823,2877,405,2772019-07-19
    803193183183189,0592,882,5342019-07-18
    813183073183185,5771,765,1632019-07-17
    823183183183187,8002,480,4302019-07-16
    8331830631531829,8139,161,3422019-07-10
    84315306306315101,99131,228,1652019-07-09
    8531529230530812,0733,706,2402019-07-08
    863093093093093,6521,128,4682019-07-05
    8730930530930828,8598,835,9952019-07-04
    8832330532330526,5898,112,3812019-07-03
    893052962963036,4001,923,0902019-07-02
    90296285295295118,02434,516,7402019-07-01
    9129329329329310,6933,133,0492019-06-28
    9229128929029127,5858,015,5512019-06-27
    93291290290291104,90930,523,9382019-06-26
    942902902902906,6491,928,2102019-06-25
    9529028929029021,0416,099,9892019-06-24
    9629027128929014,1374,095,6772019-06-21
    972892892892894,1391,196,1712019-06-20
    9829228929229018,6245,387,8362019-06-19
    992912882892917,1872,074,3832019-06-18
    10029129029029176,11122,140,7902019-06-17
    10129129029029050,43714,626,7402019-06-14
    102291290290290114,07333,182,3702019-06-13
    10329428929029419,3495,606,6142019-06-12
    10429428029429044,24012,783,7412019-06-11
    10529426829028840,84311,478,9662019-06-10
    1062932802902905,8961,689,2932019-06-07
    10728027527927630,7098,512,3992019-06-06
    10827927627627612,6913,502,3992019-06-05
    10927527127127526,8777,349,3922019-06-04
    11027527527527551,3732019-06-03
    111270270270270432116,6402019-05-31
    1122762702702763,390926,9962019-05-30
    11327626827027676,87520,762,9642019-05-29
    1142762682682682,904778,2802019-05-28
    1152692652692692,600698,4002019-05-27
    11626926926926937,55010,100,9502019-05-24
    1172752692752693,8311,038,8252019-05-23
    1182752552552754,6081,241,4472019-05-22
    11925524824825311,1452,793,7902019-05-21
    1202492482482488,6762,151,8442019-05-20
    1212482432432461,484365,5322019-05-17
    12224624324624614,4523,542,0102019-05-16
    1232472432432469,0242,220,8002019-05-15
    12424523724424531,2697,518,3492019-05-14
    1252472462462462,837698,1922019-05-10
    1262502462502465,5241,366,7752019-05-09
    12724924324324923,3995,699,9692019-05-08
    1282492482482498,2362,048,9562019-05-07
    12924724024024473,78717,802,1052019-05-06
    1302472462462471,350332,3192019-05-03
    13124623724524614,8013,598,4622019-05-02
    13225024524724512,6073,097,3942019-05-01
    1332492472472492,850708,0752019-04-30
    13424924524924911,8402,924,7242019-04-29
    13524524524524525,1066,152,9702019-04-26
    13624924524524846,30311,359,4102019-04-25
    137249249249249800198,8002019-04-24
    1382492402402491,250309,4502019-04-23
    1392542502542503,634910,4522019-04-22
    1402502402502403,760912,9002019-04-19
    1412542452542501,857466,5102019-04-18
    1422502452462502,216549,0902019-04-17
    1432502452502487,5711,875,0842019-04-16
    14425023624524714,6963,585,7442019-04-15
    14525024024324925,8906,338,6202019-04-12
    14624823124324835,0548,526,8362019-04-11
    14724324224224311,9102,880,6422019-04-10
    14824323924324242,30510,151,2002019-04-09
    1492452402402423,700889,1622019-04-08
    1502452302452402,334548,1702019-04-05
    15124623024623120,2414,753,4872019-04-04
    15224624524624535486,7802019-04-03
    153247246246246783192,6032019-04-02
    1542472302432469,9442,372,7682019-04-01
    1552482462462474,0811,006,8122019-03-29
    15624924224924631,6117,724,7682019-03-28
    157250249250249771192,0282019-03-27
    1582502462472467,7901,920,6042019-03-26
    15925024624924713,6113,369,4092019-03-25
    16025024725024712,0652,981,9372019-03-22
    1612502472502492,533629,6442019-03-21
    16225324724824824,9046,160,3282019-03-20
    16325024124525017,5124,330,1662019-03-19
    16425924625125016,4004,123,5872019-03-18
    16525124725124818,6344,626,2792019-03-15
    16625125025125110,2302,560,5402019-03-14
    1672522512522517,4431,867,4722019-03-13
    16825725025025324,5576,201,6372019-03-12
    1692552462462508,5132,117,7422019-03-11
    17025024724824814,7943,671,2402019-03-07
    17125025025025018,3014,575,0912019-03-06
    1722552482502525,1751,302,6992019-03-05
    1732572502572547,2661,834,2602019-03-04
    1742552502552551,261318,5702019-03-01
    17525724125725010,9072,733,4862019-02-28
    1762572472572532,523639,8252019-02-27
    17725724125624513,1373,223,1772019-02-26
    17825925525925716,2024,147,8412019-02-25
    17925725025525111,4722,903,1802019-02-22
    1802572512572553,411867,7772019-02-21
    1812592502502588,8912,269,7612019-02-20
    1822632502632557,9822,046,3222019-02-19
    1832642602622602,464647,0402019-02-18
    1842642552642566,2061,597,5402019-02-15
    1852652622652628,3242,181,8602019-02-14
    18626025026025016,9964,288,7652019-02-13
    18726425126425410,0002,535,4802019-02-12
    188269263264263459120,8702019-02-11
    1892692692692695013,4502019-02-04
    1902702652702663,092823,0302019-02-02
    1912692662662691,086289,1762019-02-01
    1922702622702681,231327,3512019-01-31
    193270260270270540145,1002019-01-30
    1942702602612675,7071,492,5102019-01-29
    1952752692692691,140307,2802019-01-28
    1962702602702709,0572,365,9702019-01-25
    1972702602602618,7062,316,1002019-01-24
    19827226027026225,0796,634,0482019-01-23
    1992792792792791,001279,2792019-01-22
    20029526229526931,5268,805,2442019-01-21
    20129829829829815044,7002019-01-17
    20229127527528029,0998,139,8602019-01-16
    20328027027427528,8807,908,4662019-01-15
    20427927027027412,3373,365,7052019-01-14
    2052702602702602,605692,3102019-01-11
    20627527027027517,2554,689,5892019-01-10
    2072702602652624,1501,090,7642019-01-09
    20827026927027033289,5632019-01-08
    2092702602652702,748724,0192019-01-07
    2102752612612654,2401,123,2152019-01-04
    21127026026826133,0568,744,9232019-01-03
    21226426026026443,77111,513,8482019-01-02
    21326423526424173,20617,352,7352018-12-31
    2142652412652574,6811,161,3212018-12-28
    2152682582682611,773472,7842018-12-27
    216267235250259113,65026,833,2792018-12-26
    21727323725027063,16015,040,1722018-12-25
    21827024527024821,3365,339,1302018-12-24
    21927024027024433,5098,712,4432018-12-21
    2202832712832789,7022,700,3062018-12-20
    22128327927928016,5014,623,5032018-12-19
    22228528028528011,1633,134,4402018-12-18
    2232852802802857,1232,000,5402018-12-17
    2242852802842823,274924,5382018-12-14
    2252942842942843,9601,158,4902018-12-13
    22629828529528512,8943,760,3882018-12-12
    22729528529528714040,1602018-12-11
    2282802802802801,434401,5202018-12-10
    22930028029529012,2673,623,5102018-12-07
    23030028030028318,3265,243,4052018-12-06
    23130029830029910,0102,994,1332018-12-05
    2323003003003001,059317,7002018-12-04
    2333003003003001,050315,0002018-12-03
    2343002983003005,6131,682,0482018-11-30
    23530430030430011,7713,531,9442018-11-29
    23630529730530014,6664,417,3452018-11-28
    23731929931030513,9334,237,8442018-11-27
    23832029532030519,2645,813,8562018-11-23
    2393233143143182,600828,9292018-11-22
    24031530831531417,2175,355,2522018-11-21
    24132431231931313,7964,333,0292018-11-20
    2423253143143244,2851,374,5772018-11-16
    24332831432832512,5174,069,1932018-11-15
    2443273133273274,7571,543,3492018-11-14
    24532831531532526,3598,569,6342018-11-13
    24633031332032450,56416,267,7472018-11-12
    2473303203213308,9312,918,4152018-11-07
    24833331531533128,6019,323,4362018-11-06
    24933531032031736,36511,516,5262018-11-05
    25033531633533017,0155,526,2352018-11-02
    25133531531833513,6884,363,1872018-11-01
    2523203183183189,6703,075,4602018-10-31
    2533203183203187,1002,258,7002018-10-30
    2543383173383174,2751,355,6082018-10-29
    255339338339339800271,1002018-10-26
    25634032534033817,2105,777,5832018-10-25
    25734233033533823,2297,855,5852018-10-24
    2583403393403408,7822,985,0802018-10-23
    2593453303303407,3612,490,3752018-10-22
    26033032033032712,7204,156,6002018-10-19
    2613293203293218,9722,901,2562018-10-18
    2623253203203219,4523,029,6112018-10-17
    26332031532031619,3076,099,2592018-10-16
    26432331632032018,8476,026,5702018-10-15
    2653243203243214,6331,485,7302018-10-12
    26633032233032325,9818,516,9172018-10-11
    26734532134533068,63122,668,2752018-10-10
    26836934036036019,5046,908,7592018-10-08
    26936934535836722,4808,208,8652018-10-05
    27037333037334539,99813,878,4152018-10-04
    27137834037036456,90921,028,2302018-10-03
    27237834536037643,28916,164,8172018-10-02
    27338034034037956,14320,561,7702018-10-01
    27434932333533725,0618,472,9652018-09-28
    27534531332533551,01117,040,7132018-09-27
    2763303153303298,8862,895,2602018-09-26
    2773303143143258,6002,772,3402018-09-25
    2783353123233194,0251,282,0202018-09-24
    2793403363363395,5901,896,4402018-09-21
    2803423303363408,1072,739,8592018-09-20
    28133530930933586,82927,920,1412018-09-19
    28233730030033227,7489,061,1492018-09-18
    28333633033633415,3305,139,2172018-09-17
    28434332532533789,69730,154,6182018-09-14
    28533231633032913,3724,367,1122018-09-13
    28634033033033451,27617,074,7682018-09-12
    28734030030033961,10120,105,7272018-09-11
    28834233533534154,93918,745,8282018-09-10
    28934332034234218,2096,152,3782018-09-07
    29034434034434321,9057,506,0932018-09-06
    29134532732734459,38220,332,5762018-09-05
    29234433034434320,2826,874,8042018-09-04
    29334533034534450,15517,252,8342018-09-03
    2943453303323447,5162,538,9802018-08-31
    295345330345344110,73338,122,0902018-08-30
    29634533534034445,94015,782,0032018-08-29
    29734633034434244,66215,245,4902018-08-28
    2983453423453449,1753,157,7342018-08-27
    2993503403403483,3341,160,6952018-08-24
    30035034035034815,5005,417,0412018-08-23
    3013503483503503,1001,081,5322018-08-22
    3023573453573506,0852,131,6752018-08-21
    30336032536035520,4577,093,3902018-08-20
    30436934034935238,49013,475,4342018-08-17
    30535034035034923,3008,058,9162018-08-16
    3063503403503474,2681,486,1532018-08-15
    3073603503603537,3812,609,2202018-08-14
    3083703503673597,8382,826,0662018-08-13
    30936036036036023,4988,459,2802018-08-10
    31037035037036825,0999,152,5752018-08-09
    31137735035137156,97221,081,4172018-08-08
    31237835036736753,21919,420,6592018-08-07
    313369369369369665245,3852018-08-06
    3143753703703752,7711,034,1202018-08-03
    31537737537637513,5775,092,6492018-08-02
    3163773533603746,6002,410,6182018-08-01
    31737735537737266,20524,276,8472018-07-31
    3183803703803804,8311,833,7802018-07-30
    31938835036537870,47326,354,3562018-07-27
    32037036136536741,31015,056,4402018-07-26
    32137436536536612,7204,656,8542018-07-25
    32238536038036430,94911,705,5412018-07-24
    32339036038938052,19019,794,1812018-07-23
    3243903803903895,5122,095,7222018-07-20
    3253803803803802,8371,078,1352018-07-19
    3263923803923839,9363,807,0012018-07-18
    3274003914003973,0001,185,9182018-07-17
    328400397400397254100,8502018-07-16
    32939738138139413,2135,197,6972018-07-10
    33039538039538599,27638,235,9762018-07-09
    33139739039739626,72410,583,2462018-07-06
    33240038640039817,4316,899,3272018-07-05
    33340439940040020,4248,174,9002018-07-04
    33440539040540033,71113,531,2122018-07-03
    33540940040940423,2999,411,6482018-07-02
    33641038240040570,93528,651,7392018-06-29
    33740038140039125,3889,913,4852018-06-28
    33840739040740027,58611,040,1702018-06-27
    33940940040940752,63521,380,2692018-06-26
    34041540141540844,36318,082,2712018-06-25
    34141940741441459,07124,439,9182018-06-22
    342414385397409171,21268,998,7092018-06-21
    343397381381392231,40490,327,9212018-06-20
    344380372378380102,35338,866,8212018-06-19
    345380372380377116,86144,064,3852018-06-18
    3463833713713757,2572,749,0732018-06-15
    34738137638037962,56723,708,8872018-06-14
    34838238038038084,28632,033,7302018-06-13
    349385380385381101,74638,766,5222018-06-12
    350393380393382132,74851,038,2232018-06-11
    351393380393391155,97160,770,1322018-06-08
    352406400405401165,29566,538,6122018-06-06
    35341540541540691,86137,449,4152018-06-05
    354410401405405218,51588,431,4292018-06-04
    355425400424413994,021403,846,5752018-05-31
    356436420430428603,915259,718,3462018-05-30
    357433416420425934,869398,484,4192018-05-29
    3584204004004101,244,681509,340,5692018-05-28
    No information found

    News Room

    contributor