Company detail
Company detail
MMX -129.00 -5.06%|APU -6.34 -1.15%|MND -0.18 -0.46%|TTL -20.00 -0.36%|MBW -1.01 -0.47%|TUM 13.02 9.56%|LEN -1.86 -5.72%|GOV 0.87 0.44%|SUU 2.00 1.01%|BUK 0.00 0.00%|BNG -2,000.00 -7.14%|ADB -2.44 -3.48%|AAR -6.00 -0.47%|INV 0.00 0.00%|MBG -500.00 -8.33%|MFC -1.00 -1.54%|ERD 0.00 0.00%|AIC 0.00 0.00%|

    Mongol Basalt JSC (MBW)

    Close 200.04 -20.95 (-9.48% ) 2020-04-02

    name: Mongol Basalt JSC
    symbol: MBW
    companycode: 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
    previousClose 221
    openingPrice 200
    Closing_price 200.04
    VWAP 200
    highPrice 221
    Low_price 200
    52wk 264.90 / 200
    outstanding_shares 56,417,000
    n/a
    n/a
    market_cap 11,285,656,680
    BID Volume 230
    BID Price 200
    Ask Price 215
    Ask Volume 45

    no_information
    # price trade
    high low open close volume value date
    122120020020027,1005,421,0472020-04-02
    222120022122126,1005,264,7702020-04-01
    32212012092097,7141,585,6192020-03-31
    421521021521010221,6722020-03-30
    522222022222161,3262020-03-27
    622520020322516,4833,334,8932020-03-26
    72202032202121,650357,9172020-03-25
    822020121521114,7283,034,9432020-03-24
    92252092252102,168456,9512020-03-23
    102282132282202,360513,9252020-03-20
    1122522522522512252020-03-19
    122282212252281,050234,4002020-03-18
    13231228231228987226,8122020-03-17
    14235230235231652150,6252020-03-16
    152352302312353,805876,6142020-03-13
    1623923923923910023,9002020-03-12
    172402352382392,058487,6192020-03-11
    182442302352364,5761,073,7792020-03-10
    192432352432432,233527,2632020-03-09
    202432372402431,849443,1882020-03-05
    212412372412396615,7962020-03-04
    222442352442381,683401,9672020-03-02
    232452312452444,3461,014,7332020-02-28
    242452402402451,100264,5002020-02-27
    252482392392408,6102,066,6382020-02-21
    262492402482486,6711,612,8222020-02-20
    272492452452482,000494,5002020-02-19
    2824524024524511,7552,851,1602020-02-18
    2924524024524511,3152,735,4352020-02-17
    302502452492452,850704,7942020-02-14
    312492412492454,9581,223,7322020-02-13
    322502502502503,805951,2502020-02-12
    3326024026025026,1396,413,9052020-02-11
    342502502502504,7191,179,7502020-02-10
    3525024025024012,2122,943,7372020-02-07
    36260240260247112,43027,862,4072020-02-06
    372622602622602,000520,0202020-02-05
    382602602602602,049532,7402020-02-04
    392642602602603,262848,3202020-02-03
    402652602622635,5451,455,9002020-01-31
    412622622622628,3602,190,3202020-01-30
    4226225825826237497,8282020-01-28
    43262260262260505131,3102020-01-27
    442622582622627,2921,883,0202020-01-23
    4526225226025210,0792,537,0662020-01-22
    462642562642586,6821,725,2802020-01-21
    472632582602635,4551,414,0652020-01-20
    482642622622631,000263,1402020-01-17
    492652602652633,124824,6552020-01-15
    50260260260260576149,7602020-01-14
    51260260260260205,2002020-01-13
    522652602652603,322864,1002020-01-10
    53265265265265500132,4502020-01-09
    542632582582614,7891,249,8982020-01-08
    552552502512552,500625,9182020-01-07
    5625825825825825064,5002020-01-06
    572582512582513,463871,5112020-01-03
    582582502582511,350341,2672020-01-02
    592592582592591,471380,5932019-12-31
    602592592592591,250323,5002019-12-27
    612592502502591,253314,1302019-12-26
    622592502592506,4611,617,4502019-12-25
    6325924525924811,4022,893,9462019-12-24
    6426324624626143,09511,251,7402019-12-23
    652592502502592,447614,3902019-12-20
    662592592592591,171303,1892019-12-19
    672592462592471,049259,2972019-12-18
    682632592592592,050531,1502019-12-17
    6926326326326310026,3002019-12-16
    702642632642631,892498,4882019-12-13
    712642602602642,284599,0402019-12-12
    72265260265260386100,4102019-12-11
    7326526426426521055,5002019-12-10
    742652502602652,340590,8102019-12-09
    75265265265265500132,5002019-12-06
    762672552552677,4311,904,1792019-12-04
    7725525525525519048,4502019-12-03
    782552482552501,496377,1002019-12-02
    792552552552558,0002,036,0002019-11-29
    8025524625025116541,4492019-11-28
    8125524225224618,3854,583,7492019-11-25
    822602512512536,8191,727,2862019-11-22
    832552502552515,6811,424,6652019-11-21
    842602552582555,0701,295,6382019-11-20
    852602602602601,678436,2362019-11-19
    862602592602601,825473,9802019-11-18
    87265260265260710187,9252019-11-15
    882682592592626,0001,565,9602019-11-14
    892682522682608,1002,066,9932019-11-13
    902692522522691,048281,5082019-11-12
    9126926926926920053,8002019-11-11
    922702582582694,2501,137,5702019-11-08
    9326525025525513,7303,468,4372019-11-07
    942602602602601,000260,0002019-11-06
    952602552572575,2951,360,5382019-11-05
    962602552602553,507906,8302019-11-04
    972602452592601,860469,0992019-11-01
    98259259259259936242,3212019-10-31
    992592562562591,645422,9862019-10-30
    1002592452572592,515635,1052019-10-29
    1012592502502597,8011,950,9152019-10-28
    102259252252259441112,1672019-10-24
    1032702502502602,783722,5702019-10-23
    10427026526527024566,1012019-10-22
    1052702682682702,356632,3002019-10-18
    106272272272272102,7202019-10-17
    1072722722722721,000271,8002019-10-16
    1082722502722501,138293,3002019-10-15
    10927527527527524567,2672019-10-11
    1102612512612523,000755,1802019-10-10
    1112752602602751,220323,1602019-10-08
    1122752622752734,8711,318,9932019-10-07
    1132802802802801,170327,6002019-10-04
    1142852702822802,683730,6602019-10-03
    1152832692802692,309635,7412019-10-02
    116285285285285553157,6052019-09-30
    1172952722722951,035282,6702019-09-26
    1183202752753201,799495,5642019-09-25
    1192882692702885,2231,408,7952019-09-24
    1202882882882885014,4002019-09-20
    1212892702702802,494675,2802019-09-19
    1222902802902805,5401,551,5142019-09-16
    1232902802822821,931542,5922019-09-13
    1242902802902803,9341,107,2152019-09-12
    1253002902922977,1892,092,6602019-09-11
    1263043003003001,436430,8812019-09-10
    12731030831031013441,5382019-09-09
    12831030031030126,6748,018,7652019-09-07
    12931030031030126,6748,018,7652019-09-07
    1303253103253254,1861,326,0782019-09-06
    131330325330325415135,9252019-09-05
    1323383303303384,3001,423,0002019-09-04
    133345330344330701237,0952019-09-02
    1343443443443442,030698,3202019-08-30
    135344344344344500171,9502019-08-29
    1363433403403421,000342,1002019-08-28
    1373453203303398,5202,884,3252019-08-27
    1383453063063453,0551,044,3262019-08-26
    1393453443443452,100723,5002019-08-23
    1403483403403452,219760,3602019-08-22
    1413503303303499,8253,414,6402019-08-21
    1423303193263233,7001,194,5762019-08-20
    14335535035035512,6974,453,9502019-08-19
    1443583583583588,6003,078,7142019-08-16
    1453583503583589,6563,394,5242019-08-15
    1463583553583584,7201,689,1602019-08-14
    1473583553573585,3521,903,4502019-08-13
    1483583573573586,2552,236,5352019-08-12
    149359346346358116,58740,949,6232019-08-09
    1503593253593599,5693,418,2392019-08-08
    15135935935935914,8035,314,2772019-08-07
    1523593593593595,0621,817,2582019-08-06
    1533583573573583,5001,252,9722019-08-05
    1543593453453577,7192,733,1412019-08-02
    1553493253413493,3341,131,2222019-08-01
    15636035035936047,66217,062,1602019-07-30
    15736036036036096,98334,913,8802019-07-29
    15836036036036076,06327,382,6802019-07-26
    15936136036036053,81019,374,0682019-07-25
    160360359360360131,98747,511,8442019-07-24
    161367320320360101,43135,680,3962019-07-23
    16231931831831913,9014,434,2192019-07-22
    16331831831831823,2877,405,2772019-07-19
    1643193183183189,0592,882,5342019-07-18
    1653183073183185,5771,765,1632019-07-17
    1663183183183187,8002,480,4302019-07-16
    16731830631531829,8139,161,3422019-07-10
    168315306306315101,99131,228,1652019-07-09
    16931529230530812,0733,706,2402019-07-08
    1703093093093093,6521,128,4682019-07-05
    17130930530930828,8598,835,9952019-07-04
    17232330532330526,5898,112,3812019-07-03
    1733052962963036,4001,923,0902019-07-02
    174296285295295118,02434,516,7402019-07-01
    17529329329329310,6933,133,0492019-06-28
    17629128929029127,5858,015,5512019-06-27
    177291290290291104,90930,523,9382019-06-26
    1782902902902906,6491,928,2102019-06-25
    17929028929029021,0416,099,9892019-06-24
    18029027128929014,1374,095,6772019-06-21
    1812892892892894,1391,196,1712019-06-20
    18229228929229018,6245,387,8362019-06-19
    1832912882892917,1872,074,3832019-06-18
    18429129029029176,11122,140,7902019-06-17
    18529129029029050,43714,626,7402019-06-14
    186291290290290114,07333,182,3702019-06-13
    18729428929029419,3495,606,6142019-06-12
    18829428029429044,24012,783,7412019-06-11
    18929426829028840,84311,478,9662019-06-10
    1902932802902905,8961,689,2932019-06-07
    19128027527927630,7098,512,3992019-06-06
    19227927627627612,6913,502,3992019-06-05
    19327527127127526,8777,349,3922019-06-04
    19427527527527551,3732019-06-03
    195270270270270432116,6402019-05-31
    1962762702702763,390926,9962019-05-30
    19727626827027676,87520,762,9642019-05-29
    1982762682682682,904778,2802019-05-28
    1992692652692692,600698,4002019-05-27
    20026926926926937,55010,100,9502019-05-24
    2012752692752693,8311,038,8252019-05-23
    2022752552552754,6081,241,4472019-05-22
    20325524824825311,1452,793,7902019-05-21
    2042492482482488,6762,151,8442019-05-20
    2052482432432461,484365,5322019-05-17
    20624624324624614,4523,542,0102019-05-16
    2072472432432469,0242,220,8002019-05-15
    20824523724424531,2697,518,3492019-05-14
    2092472462462462,837698,1922019-05-10
    2102502462502465,5241,366,7752019-05-09
    21124924324324923,3995,699,9692019-05-08
    2122492482482498,2362,048,9562019-05-07
    21324724024024473,78717,802,1052019-05-06
    2142472462462471,350332,3192019-05-03
    21524623724524614,8013,598,4622019-05-02
    21625024524724512,6073,097,3942019-05-01
    2172492472472492,850708,0752019-04-30
    21824924524924911,8402,924,7242019-04-29
    21924524524524525,1066,152,9702019-04-26
    22024924524524846,30311,359,4102019-04-25
    221249249249249800198,8002019-04-24
    2222492402402491,250309,4502019-04-23
    2232542502542503,634910,4522019-04-22
    2242502402502403,760912,9002019-04-19
    2252542452542501,857466,5102019-04-18
    2262502452462502,216549,0902019-04-17
    2272502452502487,5711,875,0842019-04-16
    22825023624524714,6963,585,7442019-04-15
    22925024024324925,8906,338,6202019-04-12
    23024823124324835,0548,526,8362019-04-11
    23124324224224311,9102,880,6422019-04-10
    23224323924324242,30510,151,2002019-04-09
    2332452402402423,700889,1622019-04-08
    2342452302452402,334548,1702019-04-05
    23524623024623120,2414,753,4872019-04-04
    23624624524624535486,7802019-04-03
    237247246246246783192,6032019-04-02
    2382472302432469,9442,372,7682019-04-01
    2392482462462474,0811,006,8122019-03-29
    24024924224924631,6117,724,7682019-03-28
    241250249250249771192,0282019-03-27
    2422502462472467,7901,920,6042019-03-26
    24325024624924713,6113,369,4092019-03-25
    24425024725024712,0652,981,9372019-03-22
    2452502472502492,533629,6442019-03-21
    24625324724824824,9046,160,3282019-03-20
    24725024124525017,5124,330,1662019-03-19
    24825924625125016,4004,123,5872019-03-18
    24925124725124818,6344,626,2792019-03-15
    25025125025125110,2302,560,5402019-03-14
    2512522512522517,4431,867,4722019-03-13
    25225725025025324,5576,201,6372019-03-12
    2532552462462508,5132,117,7422019-03-11
    25425024724824814,7943,671,2402019-03-07
    25525025025025018,3014,575,0912019-03-06
    2562552482502525,1751,302,6992019-03-05
    2572572502572547,2661,834,2602019-03-04
    2582552502552551,261318,5702019-03-01
    25925724125725010,9072,733,4862019-02-28
    2602572472572532,523639,8252019-02-27
    26125724125624513,1373,223,1772019-02-26
    26225925525925716,2024,147,8412019-02-25
    26325725025525111,4722,903,1802019-02-22
    2642572512572553,411867,7772019-02-21
    2652592502502588,8912,269,7612019-02-20
    2662632502632557,9822,046,3222019-02-19
    2672642602622602,464647,0402019-02-18
    2682642552642566,2061,597,5402019-02-15
    2692652622652628,3242,181,8602019-02-14
    27026025026025016,9964,288,7652019-02-13
    27126425126425410,0002,535,4802019-02-12
    272269263264263459120,8702019-02-11
    2732692692692695013,4502019-02-04
    2742702652702663,092823,0302019-02-02
    2752692662662691,086289,1762019-02-01
    2762702622702681,231327,3512019-01-31
    277270260270270540145,1002019-01-30
    2782702602612675,7071,492,5102019-01-29
    2792752692692691,140307,2802019-01-28
    2802702602702709,0572,365,9702019-01-25
    2812702602602618,7062,316,1002019-01-24
    28227226027026225,0796,634,0482019-01-23
    2832792792792791,001279,2792019-01-22
    28429526229526931,5268,805,2442019-01-21
    28529829829829815044,7002019-01-17
    28629127527528029,0998,139,8602019-01-16
    28728027027427528,8807,908,4662019-01-15
    28827927027027412,3373,365,7052019-01-14
    2892702602702602,605692,3102019-01-11
    29027527027027517,2554,689,5892019-01-10
    2912702602652624,1501,090,7642019-01-09
    29227026927027033289,5632019-01-08
    2932702602652702,748724,0192019-01-07
    2942752612612654,2401,123,2152019-01-04
    29527026026826133,0568,744,9232019-01-03
    29626426026026443,77111,513,8482019-01-02
    29726423526424173,20617,352,7352018-12-31
    2982652412652574,6811,161,3212018-12-28
    2992682582682611,773472,7842018-12-27
    300267235250259113,65026,833,2792018-12-26
    30127323725027063,16015,040,1722018-12-25
    30227024527024821,3365,339,1302018-12-24
    30327024027024433,5098,712,4432018-12-21
    3042832712832789,7022,700,3062018-12-20
    30528327927928016,5014,623,5032018-12-19
    30628528028528011,1633,134,4402018-12-18
    3072852802802857,1232,000,5402018-12-17
    3082852802842823,274924,5382018-12-14
    3092942842942843,9601,158,4902018-12-13
    31029828529528512,8943,760,3882018-12-12
    31129528529528714040,1602018-12-11
    3122802802802801,434401,5202018-12-10
    31330028029529012,2673,623,5102018-12-07
    31430028030028318,3265,243,4052018-12-06
    31530029830029910,0102,994,1332018-12-05
    3163003003003001,059317,7002018-12-04
    3173003003003001,050315,0002018-12-03
    3183002983003005,6131,682,0482018-11-30
    31930430030430011,7713,531,9442018-11-29
    32030529730530014,6664,417,3452018-11-28
    32131929931030513,9334,237,8442018-11-27
    32232029532030519,2645,813,8562018-11-23
    3233233143143182,600828,9292018-11-22
    32431530831531417,2175,355,2522018-11-21
    32532431231931313,7964,333,0292018-11-20
    3263253143143244,2851,374,5772018-11-16
    32732831432832512,5174,069,1932018-11-15
    3283273133273274,7571,543,3492018-11-14
    32932831531532526,3598,569,6342018-11-13
    33033031332032450,56416,267,7472018-11-12
    3313303203213308,9312,918,4152018-11-07
    33233331531533128,6019,323,4362018-11-06
    33333531032031736,36511,516,5262018-11-05
    33433531633533017,0155,526,2352018-11-02
    33533531531833513,6884,363,1872018-11-01
    3363203183183189,6703,075,4602018-10-31
    3373203183203187,1002,258,7002018-10-30
    3383383173383174,2751,355,6082018-10-29
    339339338339339800271,1002018-10-26
    34034032534033817,2105,777,5832018-10-25
    34134233033533823,2297,855,5852018-10-24
    3423403393403408,7822,985,0802018-10-23
    3433453303303407,3612,490,3752018-10-22
    34433032033032712,7204,156,6002018-10-19
    3453293203293218,9722,901,2562018-10-18
    3463253203203219,4523,029,6112018-10-17
    34732031532031619,3076,099,2592018-10-16
    34832331632032018,8476,026,5702018-10-15
    3493243203243214,6331,485,7302018-10-12
    35033032233032325,9818,516,9172018-10-11
    35134532134533068,63122,668,2752018-10-10
    35236934036036019,5046,908,7592018-10-08
    35336934535836722,4808,208,8652018-10-05
    35437333037334539,99813,878,4152018-10-04
    35537834037036456,90921,028,2302018-10-03
    35637834536037643,28916,164,8172018-10-02
    35738034034037956,14320,561,7702018-10-01
    35834932333533725,0618,472,9652018-09-28
    35934531332533551,01117,040,7132018-09-27
    3603303153303298,8862,895,2602018-09-26
    3613303143143258,6002,772,3402018-09-25
    3623353123233194,0251,282,0202018-09-24
    3633403363363395,5901,896,4402018-09-21
    3643423303363408,1072,739,8592018-09-20
    36533530930933586,82927,920,1412018-09-19
    36633730030033227,7489,061,1492018-09-18
    36733633033633415,3305,139,2172018-09-17
    36834332532533789,69730,154,6182018-09-14
    36933231633032913,3724,367,1122018-09-13
    37034033033033451,27617,074,7682018-09-12
    37134030030033961,10120,105,7272018-09-11
    37234233533534154,93918,745,8282018-09-10
    37334332034234218,2096,152,3782018-09-07
    37434434034434321,9057,506,0932018-09-06
    37534532732734459,38220,332,5762018-09-05
    37634433034434320,2826,874,8042018-09-04
    37734533034534450,15517,252,8342018-09-03
    3783453303323447,5162,538,9802018-08-31
    379345330345344110,73338,122,0902018-08-30
    38034533534034445,94015,782,0032018-08-29
    38134633034434244,66215,245,4902018-08-28
    3823453423453449,1753,157,7342018-08-27
    3833503403403483,3341,160,6952018-08-24
    38435034035034815,5005,417,0412018-08-23
    3853503483503503,1001,081,5322018-08-22
    3863573453573506,0852,131,6752018-08-21
    38736032536035520,4577,093,3902018-08-20
    38836934034935238,49013,475,4342018-08-17
    38935034035034923,3008,058,9162018-08-16
    3903503403503474,2681,486,1532018-08-15
    3913603503603537,3812,609,2202018-08-14
    3923703503673597,8382,826,0662018-08-13
    39336036036036023,4988,459,2802018-08-10
    39437035037036825,0999,152,5752018-08-09
    39537735035137156,97221,081,4172018-08-08
    39637835036736753,21919,420,6592018-08-07
    397369369369369665245,3852018-08-06
    3983753703703752,7711,034,1202018-08-03
    39937737537637513,5775,092,6492018-08-02
    4003773533603746,6002,410,6182018-08-01
    40137735537737266,20524,276,8472018-07-31
    4023803703803804,8311,833,7802018-07-30
    40338835036537870,47326,354,3562018-07-27
    40437036136536741,31015,056,4402018-07-26
    40537436536536612,7204,656,8542018-07-25
    40638536038036430,94911,705,5412018-07-24
    40739036038938052,19019,794,1812018-07-23
    4083903803903895,5122,095,7222018-07-20
    4093803803803802,8371,078,1352018-07-19
    4103923803923839,9363,807,0012018-07-18
    4114003914003973,0001,185,9182018-07-17
    412400397400397254100,8502018-07-16
    41339738138139413,2135,197,6972018-07-10
    41439538039538599,27638,235,9762018-07-09
    41539739039739626,72410,583,2462018-07-06
    41640038640039817,4316,899,3272018-07-05
    41740439940040020,4248,174,9002018-07-04
    41840539040540033,71113,531,2122018-07-03
    41940940040940423,2999,411,6482018-07-02
    42041038240040570,93528,651,7392018-06-29
    42140038140039125,3889,913,4852018-06-28
    42240739040740027,58611,040,1702018-06-27
    42340940040940752,63521,380,2692018-06-26
    42441540141540844,36318,082,2712018-06-25
    42541940741441459,07124,439,9182018-06-22
    426414385397409171,21268,998,7092018-06-21
    427397381381392231,40490,327,9212018-06-20
    428380372378380102,35338,866,8212018-06-19
    429380372380377116,86144,064,3852018-06-18
    4303833713713757,2572,749,0732018-06-15
    43138137638037962,56723,708,8872018-06-14
    43238238038038084,28632,033,7302018-06-13
    433385380385381101,74638,766,5222018-06-12
    434393380393382132,74851,038,2232018-06-11
    435393380393391155,97160,770,1322018-06-08
    436406400405401165,29566,538,6122018-06-06
    43741540541540691,86137,449,4152018-06-05
    438410401405405218,51588,431,4292018-06-04
    439425400424413994,021403,846,5752018-05-31
    440436420430428603,915259,718,3462018-05-30
    441433416420425934,869398,484,4192018-05-29
    4424204004004101,244,681509,340,5692018-05-28
    no_information

    News Room

    contributor