Company detail
Company detail
AAR -12.00 -0.71%|SUU 1.59 0.77%|GOV 0.08 0.03%|APU 3.56 0.58%|TTL 65.00 1.00%|MBW -4.80 -1.83%|ADB -0.19 -0.24%|MND -0.19 -0.38%|TUM 7.94 5.26%|LEN -0.12 -0.27%|MCH 0.00 0.00%|INV 8.00 0.30%|UID -97.00 -8.47%|JLT -4.00 -4.44%|ERD 4.00 0.85%|ITL 1.84 2.55%|MMX 0.00 0.00%|AIC -19.50 -2.64%|BTG 0.00 0.00%|ADL 0.00 0.00%|MNP 0.52 0.08%|RMC -1.22 -3.96%|ADU -9.00 -1.38%|JTB 1.00 1.43%|HRM 12.00 8.96%|HMK -320.00 -14.55%|CHE 13.88 14.99%|MRX 0.34 1.70%|

    Mongol Basalt JSC (MBW)

    Close 258.95 11.84 (4.79% ) 2019-12-19

    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 247
    openingPrice 259
    Closing_price 258.95
    VWAP 259
    highPrice 259
    Low_price 259
    52wk 0.00 / 0
    outstanding_shares 56,417,000
    n/a
    n/a
    market_cap 14,609,182,150
    BID Volume 200
    BID Price 255
    Ask Price 259
    Ask Volume 1,388

    no_information
    # price trade
    high low open close volume value date
    12592592592591,171303,1892019-12-19
    22592462592471,049259,2972019-12-18
    32632592592592,050531,1502019-12-17
    426326326326310026,3002019-12-16
    52642632642631,892498,4882019-12-13
    62642602602642,284599,0402019-12-12
    7265260265260386100,4102019-12-11
    826526426426521055,5002019-12-10
    92652502602652,340590,8102019-12-09
    10265265265265500132,5002019-12-06
    112672552552677,4311,904,1792019-12-04
    1225525525525519048,4502019-12-03
    132552482552501,496377,1002019-12-02
    142552552552558,0002,036,0002019-11-29
    1525524625025116541,4492019-11-28
    1625524225224618,3854,583,7492019-11-25
    172602512512536,8191,727,2862019-11-22
    182552502552515,6811,424,6652019-11-21
    192602552582555,0701,295,6382019-11-20
    202602602602601,678436,2362019-11-19
    212602592602601,825473,9802019-11-18
    22265260265260710187,9252019-11-15
    232682592592626,0001,565,9602019-11-14
    242682522682608,1002,066,9932019-11-13
    252692522522691,048281,5082019-11-12
    2626926926926920053,8002019-11-11
    272702582582694,2501,137,5702019-11-08
    2826525025525513,7303,468,4372019-11-07
    292602602602601,000260,0002019-11-06
    302602552572575,2951,360,5382019-11-05
    312602552602553,507906,8302019-11-04
    322602452592601,860469,0992019-11-01
    33259259259259936242,3212019-10-31
    342592562562591,645422,9862019-10-30
    352592452572592,515635,1052019-10-29
    362592502502597,8011,950,9152019-10-28
    37259252252259441112,1672019-10-24
    382702502502602,783722,5702019-10-23
    3927026526527024566,1012019-10-22
    402702682682702,356632,3002019-10-18
    41272272272272102,7202019-10-17
    422722722722721,000271,8002019-10-16
    432722502722501,138293,3002019-10-15
    4427527527527524567,2672019-10-11
    452612512612523,000755,1802019-10-10
    462752602602751,220323,1602019-10-08
    472752622752734,8711,318,9932019-10-07
    482802802802801,170327,6002019-10-04
    492852702822802,683730,6602019-10-03
    502832692802692,309635,7412019-10-02
    51285285285285553157,6052019-09-30
    522952722722951,035282,6702019-09-26
    533202752753201,799495,5642019-09-25
    542882692702885,2231,408,7952019-09-24
    552882882882885014,4002019-09-20
    562892702702802,494675,2802019-09-19
    572902802902805,5401,551,5142019-09-16
    582902802822821,931542,5922019-09-13
    592902802902803,9341,107,2152019-09-12
    603002902922977,1892,092,6602019-09-11
    613043003003001,436430,8812019-09-10
    6231030831031013441,5382019-09-09
    6331030031030126,6748,018,7652019-09-07
    6431030031030126,6748,018,7652019-09-07
    653253103253254,1861,326,0782019-09-06
    66330325330325415135,9252019-09-05
    673383303303384,3001,423,0002019-09-04
    68345330344330701237,0952019-09-02
    693443443443442,030698,3202019-08-30
    70344344344344500171,9502019-08-29
    713433403403421,000342,1002019-08-28
    723453203303398,5202,884,3252019-08-27
    733453063063453,0551,044,3262019-08-26
    743453443443452,100723,5002019-08-23
    753483403403452,219760,3602019-08-22
    763503303303499,8253,414,6402019-08-21
    773303193263233,7001,194,5762019-08-20
    7835535035035512,6974,453,9502019-08-19
    793583583583588,6003,078,7142019-08-16
    803583503583589,6563,394,5242019-08-15
    813583553583584,7201,689,1602019-08-14
    823583553573585,3521,903,4502019-08-13
    833583573573586,2552,236,5352019-08-12
    84359346346358116,58740,949,6232019-08-09
    853593253593599,5693,418,2392019-08-08
    8635935935935914,8035,314,2772019-08-07
    873593593593595,0621,817,2582019-08-06
    883583573573583,5001,252,9722019-08-05
    893593453453577,7192,733,1412019-08-02
    903493253413493,3341,131,2222019-08-01
    9136035035936047,66217,062,1602019-07-30
    9236036036036096,98334,913,8802019-07-29
    9336036036036076,06327,382,6802019-07-26
    9436136036036053,81019,374,0682019-07-25
    95360359360360131,98747,511,8442019-07-24
    96367320320360101,43135,680,3962019-07-23
    9731931831831913,9014,434,2192019-07-22
    9831831831831823,2877,405,2772019-07-19
    993193183183189,0592,882,5342019-07-18
    1003183073183185,5771,765,1632019-07-17
    1013183183183187,8002,480,4302019-07-16
    10231830631531829,8139,161,3422019-07-10
    103315306306315101,99131,228,1652019-07-09
    10431529230530812,0733,706,2402019-07-08
    1053093093093093,6521,128,4682019-07-05
    10630930530930828,8598,835,9952019-07-04
    10732330532330526,5898,112,3812019-07-03
    1083052962963036,4001,923,0902019-07-02
    109296285295295118,02434,516,7402019-07-01
    11029329329329310,6933,133,0492019-06-28
    11129128929029127,5858,015,5512019-06-27
    112291290290291104,90930,523,9382019-06-26
    1132902902902906,6491,928,2102019-06-25
    11429028929029021,0416,099,9892019-06-24
    11529027128929014,1374,095,6772019-06-21
    1162892892892894,1391,196,1712019-06-20
    11729228929229018,6245,387,8362019-06-19
    1182912882892917,1872,074,3832019-06-18
    11929129029029176,11122,140,7902019-06-17
    12029129029029050,43714,626,7402019-06-14
    121291290290290114,07333,182,3702019-06-13
    12229428929029419,3495,606,6142019-06-12
    12329428029429044,24012,783,7412019-06-11
    12429426829028840,84311,478,9662019-06-10
    1252932802902905,8961,689,2932019-06-07
    12628027527927630,7098,512,3992019-06-06
    12727927627627612,6913,502,3992019-06-05
    12827527127127526,8777,349,3922019-06-04
    12927527527527551,3732019-06-03
    130270270270270432116,6402019-05-31
    1312762702702763,390926,9962019-05-30
    13227626827027676,87520,762,9642019-05-29
    1332762682682682,904778,2802019-05-28
    1342692652692692,600698,4002019-05-27
    13526926926926937,55010,100,9502019-05-24
    1362752692752693,8311,038,8252019-05-23
    1372752552552754,6081,241,4472019-05-22
    13825524824825311,1452,793,7902019-05-21
    1392492482482488,6762,151,8442019-05-20
    1402482432432461,484365,5322019-05-17
    14124624324624614,4523,542,0102019-05-16
    1422472432432469,0242,220,8002019-05-15
    14324523724424531,2697,518,3492019-05-14
    1442472462462462,837698,1922019-05-10
    1452502462502465,5241,366,7752019-05-09
    14624924324324923,3995,699,9692019-05-08
    1472492482482498,2362,048,9562019-05-07
    14824724024024473,78717,802,1052019-05-06
    1492472462462471,350332,3192019-05-03
    15024623724524614,8013,598,4622019-05-02
    15125024524724512,6073,097,3942019-05-01
    1522492472472492,850708,0752019-04-30
    15324924524924911,8402,924,7242019-04-29
    15424524524524525,1066,152,9702019-04-26
    15524924524524846,30311,359,4102019-04-25
    156249249249249800198,8002019-04-24
    1572492402402491,250309,4502019-04-23
    1582542502542503,634910,4522019-04-22
    1592502402502403,760912,9002019-04-19
    1602542452542501,857466,5102019-04-18
    1612502452462502,216549,0902019-04-17
    1622502452502487,5711,875,0842019-04-16
    16325023624524714,6963,585,7442019-04-15
    16425024024324925,8906,338,6202019-04-12
    16524823124324835,0548,526,8362019-04-11
    16624324224224311,9102,880,6422019-04-10
    16724323924324242,30510,151,2002019-04-09
    1682452402402423,700889,1622019-04-08
    1692452302452402,334548,1702019-04-05
    17024623024623120,2414,753,4872019-04-04
    17124624524624535486,7802019-04-03
    172247246246246783192,6032019-04-02
    1732472302432469,9442,372,7682019-04-01
    1742482462462474,0811,006,8122019-03-29
    17524924224924631,6117,724,7682019-03-28
    176250249250249771192,0282019-03-27
    1772502462472467,7901,920,6042019-03-26
    17825024624924713,6113,369,4092019-03-25
    17925024725024712,0652,981,9372019-03-22
    1802502472502492,533629,6442019-03-21
    18125324724824824,9046,160,3282019-03-20
    18225024124525017,5124,330,1662019-03-19
    18325924625125016,4004,123,5872019-03-18
    18425124725124818,6344,626,2792019-03-15
    18525125025125110,2302,560,5402019-03-14
    1862522512522517,4431,867,4722019-03-13
    18725725025025324,5576,201,6372019-03-12
    1882552462462508,5132,117,7422019-03-11
    18925024724824814,7943,671,2402019-03-07
    19025025025025018,3014,575,0912019-03-06
    1912552482502525,1751,302,6992019-03-05
    1922572502572547,2661,834,2602019-03-04
    1932552502552551,261318,5702019-03-01
    19425724125725010,9072,733,4862019-02-28
    1952572472572532,523639,8252019-02-27
    19625724125624513,1373,223,1772019-02-26
    19725925525925716,2024,147,8412019-02-25
    19825725025525111,4722,903,1802019-02-22
    1992572512572553,411867,7772019-02-21
    2002592502502588,8912,269,7612019-02-20
    2012632502632557,9822,046,3222019-02-19
    2022642602622602,464647,0402019-02-18
    2032642552642566,2061,597,5402019-02-15
    2042652622652628,3242,181,8602019-02-14
    20526025026025016,9964,288,7652019-02-13
    20626425126425410,0002,535,4802019-02-12
    207269263264263459120,8702019-02-11
    2082692692692695013,4502019-02-04
    2092702652702663,092823,0302019-02-02
    2102692662662691,086289,1762019-02-01
    2112702622702681,231327,3512019-01-31
    212270260270270540145,1002019-01-30
    2132702602612675,7071,492,5102019-01-29
    2142752692692691,140307,2802019-01-28
    2152702602702709,0572,365,9702019-01-25
    2162702602602618,7062,316,1002019-01-24
    21727226027026225,0796,634,0482019-01-23
    2182792792792791,001279,2792019-01-22
    21929526229526931,5268,805,2442019-01-21
    22029829829829815044,7002019-01-17
    22129127527528029,0998,139,8602019-01-16
    22228027027427528,8807,908,4662019-01-15
    22327927027027412,3373,365,7052019-01-14
    2242702602702602,605692,3102019-01-11
    22527527027027517,2554,689,5892019-01-10
    2262702602652624,1501,090,7642019-01-09
    22727026927027033289,5632019-01-08
    2282702602652702,748724,0192019-01-07
    2292752612612654,2401,123,2152019-01-04
    23027026026826133,0568,744,9232019-01-03
    23126426026026443,77111,513,8482019-01-02
    23226423526424173,20617,352,7352018-12-31
    2332652412652574,6811,161,3212018-12-28
    2342682582682611,773472,7842018-12-27
    235267235250259113,65026,833,2792018-12-26
    23627323725027063,16015,040,1722018-12-25
    23727024527024821,3365,339,1302018-12-24
    23827024027024433,5098,712,4432018-12-21
    2392832712832789,7022,700,3062018-12-20
    24028327927928016,5014,623,5032018-12-19
    24128528028528011,1633,134,4402018-12-18
    2422852802802857,1232,000,5402018-12-17
    2432852802842823,274924,5382018-12-14
    2442942842942843,9601,158,4902018-12-13
    24529828529528512,8943,760,3882018-12-12
    24629528529528714040,1602018-12-11
    2472802802802801,434401,5202018-12-10
    24830028029529012,2673,623,5102018-12-07
    24930028030028318,3265,243,4052018-12-06
    25030029830029910,0102,994,1332018-12-05
    2513003003003001,059317,7002018-12-04
    2523003003003001,050315,0002018-12-03
    2533002983003005,6131,682,0482018-11-30
    25430430030430011,7713,531,9442018-11-29
    25530529730530014,6664,417,3452018-11-28
    25631929931030513,9334,237,8442018-11-27
    25732029532030519,2645,813,8562018-11-23
    2583233143143182,600828,9292018-11-22
    25931530831531417,2175,355,2522018-11-21
    26032431231931313,7964,333,0292018-11-20
    2613253143143244,2851,374,5772018-11-16
    26232831432832512,5174,069,1932018-11-15
    2633273133273274,7571,543,3492018-11-14
    26432831531532526,3598,569,6342018-11-13
    26533031332032450,56416,267,7472018-11-12
    2663303203213308,9312,918,4152018-11-07
    26733331531533128,6019,323,4362018-11-06
    26833531032031736,36511,516,5262018-11-05
    26933531633533017,0155,526,2352018-11-02
    27033531531833513,6884,363,1872018-11-01
    2713203183183189,6703,075,4602018-10-31
    2723203183203187,1002,258,7002018-10-30
    2733383173383174,2751,355,6082018-10-29
    274339338339339800271,1002018-10-26
    27534032534033817,2105,777,5832018-10-25
    27634233033533823,2297,855,5852018-10-24
    2773403393403408,7822,985,0802018-10-23
    2783453303303407,3612,490,3752018-10-22
    27933032033032712,7204,156,6002018-10-19
    2803293203293218,9722,901,2562018-10-18
    2813253203203219,4523,029,6112018-10-17
    28232031532031619,3076,099,2592018-10-16
    28332331632032018,8476,026,5702018-10-15
    2843243203243214,6331,485,7302018-10-12
    28533032233032325,9818,516,9172018-10-11
    28634532134533068,63122,668,2752018-10-10
    28736934036036019,5046,908,7592018-10-08
    28836934535836722,4808,208,8652018-10-05
    28937333037334539,99813,878,4152018-10-04
    29037834037036456,90921,028,2302018-10-03
    29137834536037643,28916,164,8172018-10-02
    29238034034037956,14320,561,7702018-10-01
    29334932333533725,0618,472,9652018-09-28
    29434531332533551,01117,040,7132018-09-27
    2953303153303298,8862,895,2602018-09-26
    2963303143143258,6002,772,3402018-09-25
    2973353123233194,0251,282,0202018-09-24
    2983403363363395,5901,896,4402018-09-21
    2993423303363408,1072,739,8592018-09-20
    30033530930933586,82927,920,1412018-09-19
    30133730030033227,7489,061,1492018-09-18
    30233633033633415,3305,139,2172018-09-17
    30334332532533789,69730,154,6182018-09-14
    30433231633032913,3724,367,1122018-09-13
    30534033033033451,27617,074,7682018-09-12
    30634030030033961,10120,105,7272018-09-11
    30734233533534154,93918,745,8282018-09-10
    30834332034234218,2096,152,3782018-09-07
    30934434034434321,9057,506,0932018-09-06
    31034532732734459,38220,332,5762018-09-05
    31134433034434320,2826,874,8042018-09-04
    31234533034534450,15517,252,8342018-09-03
    3133453303323447,5162,538,9802018-08-31
    314345330345344110,73338,122,0902018-08-30
    31534533534034445,94015,782,0032018-08-29
    31634633034434244,66215,245,4902018-08-28
    3173453423453449,1753,157,7342018-08-27
    3183503403403483,3341,160,6952018-08-24
    31935034035034815,5005,417,0412018-08-23
    3203503483503503,1001,081,5322018-08-22
    3213573453573506,0852,131,6752018-08-21
    32236032536035520,4577,093,3902018-08-20
    32336934034935238,49013,475,4342018-08-17
    32435034035034923,3008,058,9162018-08-16
    3253503403503474,2681,486,1532018-08-15
    3263603503603537,3812,609,2202018-08-14
    3273703503673597,8382,826,0662018-08-13
    32836036036036023,4988,459,2802018-08-10
    32937035037036825,0999,152,5752018-08-09
    33037735035137156,97221,081,4172018-08-08
    33137835036736753,21919,420,6592018-08-07
    332369369369369665245,3852018-08-06
    3333753703703752,7711,034,1202018-08-03
    33437737537637513,5775,092,6492018-08-02
    3353773533603746,6002,410,6182018-08-01
    33637735537737266,20524,276,8472018-07-31
    3373803703803804,8311,833,7802018-07-30
    33838835036537870,47326,354,3562018-07-27
    33937036136536741,31015,056,4402018-07-26
    34037436536536612,7204,656,8542018-07-25
    34138536038036430,94911,705,5412018-07-24
    34239036038938052,19019,794,1812018-07-23
    3433903803903895,5122,095,7222018-07-20
    3443803803803802,8371,078,1352018-07-19
    3453923803923839,9363,807,0012018-07-18
    3464003914003973,0001,185,9182018-07-17
    347400397400397254100,8502018-07-16
    34839738138139413,2135,197,6972018-07-10
    34939538039538599,27638,235,9762018-07-09
    35039739039739626,72410,583,2462018-07-06
    35140038640039817,4316,899,3272018-07-05
    35240439940040020,4248,174,9002018-07-04
    35340539040540033,71113,531,2122018-07-03
    35440940040940423,2999,411,6482018-07-02
    35541038240040570,93528,651,7392018-06-29
    35640038140039125,3889,913,4852018-06-28
    35740739040740027,58611,040,1702018-06-27
    35840940040940752,63521,380,2692018-06-26
    35941540141540844,36318,082,2712018-06-25
    36041940741441459,07124,439,9182018-06-22
    361414385397409171,21268,998,7092018-06-21
    362397381381392231,40490,327,9212018-06-20
    363380372378380102,35338,866,8212018-06-19
    364380372380377116,86144,064,3852018-06-18
    3653833713713757,2572,749,0732018-06-15
    36638137638037962,56723,708,8872018-06-14
    36738238038038084,28632,033,7302018-06-13
    368385380385381101,74638,766,5222018-06-12
    369393380393382132,74851,038,2232018-06-11
    370393380393391155,97160,770,1322018-06-08
    371406400405401165,29566,538,6122018-06-06
    37241540541540691,86137,449,4152018-06-05
    373410401405405218,51588,431,4292018-06-04
    374425400424413994,021403,846,5752018-05-31
    375436420430428603,915259,718,3462018-05-30
    376433416420425934,869398,484,4192018-05-29
    3774204004004101,244,681509,340,5692018-05-28
    no_information

    News Room

    contributor