Company detail
Company detail
AAR -320.00 -3.16%|AIC -10.00 -0.70%|ADB -5.66 -2.79%|XOC 2.10 1.33%|LEN -0.09 -0.22%|APU -5.91 -0.79%|MND 0.85 1.29%|BUK 20.00 3.28%|NEH -0.45 -2.25%|BOD -1.00 -0.77%|GOV -3.35 -1.38%|TTL 300.00 4.00%|BDS 63.60 7.43%|SUU -1.19 -0.57%|ERD 8.97 0.94%|ITL -4.00 -4.76%|TUM 2.36 1.09%|MNP -1.00 -0.12%|MBW -2.00 -1.10%|RMC -1.00 -4.17%|INV -116.00 -3.50%|ETR -13.00 -11.50%|HGN 5.03 6.71%|UID -8.00 -0.53%|MFC 0.00 0.00%|SHV 238.00 14.32%|MMX 248.00 9.60%|HBO 0.00 0.00%|JLT 17.40 15.00%|SOH 12.00 12.00%|MCH -8.90 -2.03%|ADL -10.00 -1.05%|JTB 0.00 0.00%|HRM 2.26 1.68%|TCK 520.00 3.64%|MVO 0.00 0.00%|ADU 13.00 2.00%|BAN 34.00 3.31%|SHG 83.62 9.82%|MRX 1.35 5.97%|OLL -2.00 -9.09%|

    Ard credit (ADB)

    Close 195.54 -20.49 (-9.48% ) 2021-03-01

    name: Ard credit
    symbol: ADB
    companycode: 550
    sector: Financial services
    address: Сүхбаатар дүүрэг, 8-р хороо, Ерөнхий Сайд Амарын гудамж, Ард Холдингс байр-2 давхар
    phone: +97677003322
    fax: 0
    email: info@ardcredit.com
    no_information
    previousClose 216
    openingPrice 210
    Closing_price 195.54
    VWAP 192
    highPrice 214
    Low_price 184
    52wk 216.72 / 77
    outstanding_shares 280,000,000
    n/a
    n/a
    market_cap 54,751,200,000
    BID Volume 192
    BID Price 181
    Ask Price 184
    Ask Volume 707,360

    no_information
    # price trade
    high low open close volume value date
    12141842101962,077,857398,801,4372021-03-01
    22382062252161,091,982248,316,8922021-02-26
    32302042302171,434,151310,649,6172021-02-25
    42041882042001,422,080284,772,1512021-02-24
    58483838366,1175,505,6892021-02-03
    68383838325,5942,130,0892021-02-02
    78583848486,7857,288,9522021-02-01
    885828384270,61522,585,6752021-01-29
    98379838159,9394,887,0682021-01-28
    1084768480173,56914,173,5772021-01-27
    118583848331,5802,642,0902021-01-26
    1285848584160,31013,467,9562021-01-25
    1385838384403,82533,861,6462021-01-22
    148584858448,5504,105,9902021-01-21
    1585788085903,77573,552,7172021-01-20
    1685767784897,97871,188,6392021-01-19
    17827777824,563,314364,364,7982021-01-18
    187876777722,9461,764,4912021-01-15
    19777677777,486574,1122021-01-14
    207876787730,0682,308,6532021-01-13
    217877787811,837912,4682021-01-12
    227976797816,8681,306,9302021-01-11
    237976767917,5371,345,2702021-01-08
    247977777919,3541,506,3422021-01-07
    257977787836,3642,844,5752021-01-06
    268078797810,714841,9092021-01-05
    27817881791,890,839149,384,1262021-01-04
    2883808282218,49217,887,0162020-12-31
    29847676792,013,767156,397,1182020-12-30
    30787577784,422,688344,741,0442020-12-28
    31777276771,861,343142,326,9332020-12-25
    327574747522,8081,698,7972020-12-23
    33746969736,295,033459,402,6602020-12-22
    346968696837,1102,533,8012020-12-21
    356968696912,929892,0512020-12-18
    367067677030,2002,086,6472020-12-17
    376967696735,9642,412,1622020-12-16
    386968696931921,9742020-12-15
    39686767683,256218,3242020-12-14
    40696869691,665113,5272020-12-11
    41706767693,064208,2982020-12-10
    42706770675,494368,5192020-12-09
    43706770672,073141,5532020-12-08
    447068687017111,6422020-12-07
    456867676755136,9182020-12-04
    46706669704,059283,4592020-12-03
    476966676942,8242,866,9982020-12-02
    487069707047032,7272020-12-01
    49706767678,638585,6402020-11-30
    50706769703,388228,4012020-11-27
    516967676711,560774,6692020-11-25
    527070707098068,6002020-11-24
    537070707047933,6392020-11-23
    547171717116211,4532020-11-20
    55716666717,233480,1852020-11-19
    56716671682,271153,4142020-11-18
    577168687135425,0152020-11-17
    587069707010,474732,5312020-11-13
    59706969707,000486,6202020-11-12
    606865676793,3826,249,7212020-11-10
    616765666612,368816,7812020-11-09
    62666565651107,1712020-11-06
    636765656752,0263,409,4582020-11-05
    6467656666305,21620,114,3502020-11-04
    656565656536,7372,387,9052020-11-03
    666564646535,9382,325,2612020-11-02
    67656365632,807,587179,685,9372020-10-30
    68656363638,052508,1542020-10-29
    69656565657,762504,4522020-10-28
    70656565654,313280,3002020-10-27
    716763646593,0325,970,9952020-10-26
    72676767675,449362,3592020-10-23
    736767676726517,6232020-10-22
    74676667664,104272,9102020-10-21
    756765676618,6501,213,0782020-10-20
    76676667672,961195,9472020-10-19
    77676667671,716113,6152020-10-16
    786767676789259,7552020-10-14
    79676667666,136410,4092020-10-13
    806764676713,318854,1992020-10-12
    816767676714,318960,4852020-10-09
    826766676713,287893,3182020-10-08
    8367666667546,55636,782,8192020-10-07
    84676367662,979195,4772020-10-06
    85676467675,064327,5452020-10-05
    86676467678,875585,9362020-10-02
    87676667666,705442,5672020-10-01
    886765666640,8472,690,4522020-09-30
    896665666538,8882,528,6532020-09-29
    906665656655,4163,614,9552020-09-28
    916664666577,8605,060,9652020-09-25
    926666666670546,5162020-09-24
    9367626665146,0489,392,9872020-09-23
    94666666666,529430,6532020-09-22
    95666666661,836121,1032020-09-21
    966666666663441,8152020-09-18
    976665666524,3511,583,2062020-09-17
    98666566665,049332,7532020-09-16
    99666666661,990131,3402020-09-15
    100676667661,690111,8672020-09-14
    1016767676722014,7342020-09-11
    102676567672,902194,3012020-09-10
    1036765656741827,7742020-09-09
    104686368687,320470,0782020-09-08
    1056868686832042020-09-07
    1066866686649132,4372020-09-04
    1076863666514,378941,1242020-09-03
    108666566654,214275,6882020-09-02
    109666666661,21380,0462020-09-01
    110666566662,278148,9022020-08-31
    11166666666251,6502020-08-28
    112666666663,142207,2312020-08-27
    113666466662,434160,1132020-08-26
    1146666666652434,5792020-08-25
    1156665666667044,2032020-08-24
    116666565662,943189,8742020-08-21
    117656365634,063257,1062020-08-20
    118666466641,55299,8082020-08-19
    119666365659,371603,9622020-08-18
    120656364645,657359,4712020-08-17
    1216662666416,5301,054,8632020-08-14
    122666666661,21880,3762020-08-13
    1236866686637325,3422020-08-12
    12469696969473,2352020-08-11
    125696969692,551175,7162020-08-10
    1266963636628518,7762020-08-07
    127696369692,074132,9362020-08-06
    1286963636912,900871,2682020-08-05
    129696969691,04071,7552020-08-04
    1306962626837,4972,365,5182020-08-03
    1317062626850,4093,225,6722020-07-31
    1326962626223,3651,444,9772020-07-30
    13370707070117702020-07-29
    13470697070176,69712,435,1932020-07-28
    1357061617049,5063,040,7962020-07-27
    1367062687026,8201,703,1552020-07-24
    1377165706716,1571,079,1372020-07-23
    13871677171422,9652020-07-22
    1397162707030,2902,071,2802020-07-21
    140706770685,657379,4712020-07-20
    1417169697146,7143,267,3122020-07-17
    1426964646912,188829,9362020-07-16
    1436360636020,0001,202,2742020-07-10
    1446660636430,5051,835,9382020-07-09
    1456662666215,387956,0562020-07-08
    1467064706524,4961,597,8282020-07-07
    1476967686716,6301,114,5802020-07-06
    148706770684,707318,4832020-07-03
    1497069707017512,2632020-07-02
    15070707070283,88819,900,6232020-07-01
    1517067687030,9692,132,0632020-06-30
    1526867686821,3801,453,6462020-06-29
    1537068706843,0042,928,1772020-06-26
    1547070707098569,0492020-06-25
    1557168716821,1311,446,6792020-06-23
    15671707170855,9812020-06-22
    1577168717121,2951,460,4652020-06-19
    1587171717115,1841,071,0872020-06-18
    1597168686836,8612,566,1292020-06-17
    16071717171654,6152020-06-16
    1617171717141,1822,921,6222020-06-15
    1627168716832,7322,252,3462020-06-12
    1637169717160542,9532020-06-11
    1647168707148,5943,392,4502020-06-10
    165717071706,434452,2642020-06-09
    1667270727116,3771,161,7732020-06-08
    16772687072148,94810,292,4552020-06-04
    1687370737253,7893,899,5972020-06-03
    169737373732,638192,4802020-06-02
    1707373737310,237745,2542020-05-29
    171737073722,836204,1482020-05-28
    1727168716828,0111,918,5982020-05-27
    173737070701,790125,4122020-05-26
    1747373737332182020-05-25
    1757373737332182020-05-22
    1767373737325718,6842020-05-21
    17773737373426,33930,994,8462020-05-20
    1787368737330,0212,047,5312020-05-19
    17975687575528,06439,340,7122020-05-18
    180737071733,537250,8442020-05-15
    18175737573413,0552020-05-14
    18275757575322,4002020-05-13
    18375757575624,6502020-05-12
    1847575757513,075980,6242020-05-11
    1857575757524118,0732020-05-08
    1867773757737,1912,834,9752020-05-07
    187787878781239,5562020-05-06
    18878717878225,30017,470,7712020-05-05
    1897875787588,8296,782,6302020-05-04
    1907878787837028,7182020-05-01
    191767475769,176689,2672020-04-29
    1927872787830,3022,183,5432020-04-28
    1937870727871,8875,453,7332020-04-27
    194747274721,486107,1412020-04-24
    19575747574100,1107,408,1902020-04-23
    19675727474122,2549,037,0282020-04-22
    19775747575118,2338,831,9982020-04-21
    1987572757584,1366,275,4062020-04-20
    1997575757540,1313,005,8252020-04-17
    20075737375135,53810,016,7162020-04-16
    2017370737293,7856,790,1162020-04-15
    2027573757390,4576,595,0872020-04-14
    2037774777690,2516,895,2772020-04-13
    2047773747732,6882,483,3172020-04-10
    205757474749,708721,9022020-04-09
    2067676767635527,1532020-04-08
    2077671757624,1391,795,4692020-04-07
    2087575757583562,6252020-04-06
    2097575757510,001750,0752020-04-03
    2107575757520015,0002020-04-02
    21180747479253,94019,047,0722020-03-31
    2127470707472,2635,242,9222020-03-30
    21375707073162,26311,755,7542020-03-27
    2147470707276,1455,456,0812020-03-26
    2157065677021,5211,404,4992020-03-25
    2167165717110,225714,1542020-03-24
    217707070702,700189,0002020-03-23
    2187469707363,0574,567,7672020-03-20
    2197373737350036,5002020-03-19
    22073727372151,0852020-03-18
    221747373737,010514,2252020-03-17
    222747374739,354683,7822020-03-16
    2237473737338,2922,811,4082020-03-13
    2247474747494,8927,003,0302020-03-12
    22574747474150,93711,169,3382020-03-11
    22675707573136,2969,827,7422020-03-10
    22774737473161,1782020-03-09
    2287575757560044,8682020-03-06
    229757575751,32098,7102020-03-05
    230757475753,165236,6372020-03-04
    2317575757595571,2682020-03-03
    2327574747444332,9852020-03-02
    233757475754,816358,3762020-02-28
    234757575756,900517,3622020-02-27
    235757475751,353101,4062020-02-20
    236757172752,220159,2422020-02-19
    2377572727330,1032,211,6352020-02-18
    2387473737431,5872,320,9672020-02-14
    2397671757610,450753,0822020-02-12
    2407774777430,0502,234,1932020-02-10
    2417775757730222,6852020-02-07
    242787878782,200171,5902020-02-06
    243787878781,10986,7352020-02-05
    244787575762,095157,4632020-02-04
    24575757575151,1252020-02-03
    246797579787,924598,6482020-01-31
    2477978787944134,6682020-01-30
    24879797979221,7292020-01-29
    2497979797910,788848,9862020-01-28
    250797979792,003157,6162020-01-27
    2517978797937,4052,942,1292020-01-24
    252787878786,567514,6412020-01-22
    2537979797920,1601,584,5762020-01-21
    254797879791,00278,9462020-01-20
    255797579795,571437,3282020-01-17
    2567979797915,2151,198,8382020-01-16
    2577978787974,8975,877,9672020-01-15
    2587876767816,9031,318,1552020-01-14
    2597875767566,0624,925,5802020-01-13
    2607877777811,120865,3552020-01-10
    261787678776,092469,0802020-01-09
    26278787878413,1982020-01-08
    26378757578352,7042020-01-07
    2647975777957,5784,360,6772020-01-06
    2657977797923,4331,850,4822020-01-03
    26680797980111,4508,824,6982020-01-02
    267837878822,131,121169,702,7952019-12-31
    268797878791,042,22582,038,1622019-12-30
    26979757579430,82033,694,9942019-12-27
    2707875777842,9833,336,5862019-12-26
    27178747578139,38710,834,6742019-12-25
    2727875777857,3854,462,4252019-12-24
    2737874787559,2684,460,0032019-12-23
    274797679772,185,603170,507,0652019-12-20
    2757975787913,0801,028,7462019-12-19
    27679767679503,65539,578,8072019-12-18
    27777747776578,82044,192,4932019-12-17
    27877747576528,11340,135,2022019-12-16
    2797777777750,7943,911,1302019-12-13
    2807874787740,7683,118,1522019-12-12
    2817775777756,4134,319,8162019-12-11
    282787578763,659281,3432019-12-10
    2837975797828,9972,252,9812019-12-09
    2847875757844,8363,493,3382019-12-06
    2857878787811,230876,8812019-12-05
    28679737974588,39743,731,0682019-12-04
    28779757978260,84120,296,6432019-12-03
    2888176817925,8661,980,7032019-12-02
    289817581781,054,04182,090,7432019-11-29
    29081788081175,25414,095,9272019-11-28
    2918078808012,9801,034,8982019-11-25
    2928180808029,9912,402,2992019-11-22
    2938177778027,4292,187,4542019-11-21
    2948177818177,9306,246,9882019-11-20
    2958178788154,2024,366,0212019-11-19
    2968180808160,6214,865,1192019-11-18
    2978180808065,9005,257,7032019-11-15
    29881778081839,74867,843,7692019-11-14
    29981808080138,89911,088,3552019-11-13
    30080797980112,7668,951,0092019-11-12
    3018079808029,8332,375,4572019-11-11
    30280787980213,45916,964,1712019-11-08
    3038080808080063,6002019-11-07
    3048077797990,8427,229,0012019-11-06
    30580767980247,74019,514,6052019-11-05
    3067979797957,5474,564,2352019-11-04
    30779767679311,36624,500,2842019-11-01
    30880767978391,43330,858,2502019-10-31
    30980747979216,61316,842,5602019-10-30
    31079757579132,84610,377,7212019-10-29
    31180717576673,48250,588,7942019-10-28
    31275717275258,42419,246,3252019-10-25
    3137570707515,5011,159,4702019-10-23
    31475747475169,13912,683,7612019-10-22
    31575687375140,33910,429,3882019-10-21
    3167368687357,5654,081,9762019-10-18
    31770677069282,07819,708,1152019-10-17
    318706868705,566385,0582019-10-16
    319686868689,547649,3312019-10-14
    3207171717117,4821,241,0472019-10-11
    3217171717150035,6952019-10-10
    322716868712,000139,6702019-10-09
    3237269717256040,2652019-10-08
    324686868684,694319,2392019-10-07
    32572727272141,0082019-10-04
    3267368707313,981968,1902019-10-03
    3277474747431423,0792019-10-01
    32876707475805,54060,541,5202019-09-30
    32975697271114,3148,175,7212019-09-27
    3307367686871,9524,871,6342019-09-26
    3317370707315,7471,109,4862019-09-25
    3327366697070,5154,914,7772019-09-24
    333706969707,966557,5472019-09-23
    3346965666658,0773,813,7172019-09-20
    335696669664,130284,6692019-09-19
    3367065676818,2631,240,1082019-09-18
    337686868681,12376,3642019-09-17
    3387068706816,2991,131,8562019-09-16
    3397470747012,397868,3532019-09-13
    3407469746915,2101,049,7402019-09-12
    341726969721,10076,1802019-09-11
    3427369697217,5811,247,3782019-09-10
    343696869689,754666,6812019-09-09
    34470707070171,1902019-09-07
    34570707070171,1902019-09-07
    3467069706914,5751,008,1242019-09-06
    347716971697,028486,7012019-09-05
    348727072701,00570,3592019-09-02
    3497268726821,0091,439,1562019-08-30
    3507468747124,8881,798,4442019-08-29
    351737373731,07878,6942019-08-28
    3527473747313,385990,2542019-08-27
    353756868745,397393,1972019-08-23
    3547570757013,765970,1852019-08-22
    3557771717510,277738,7632019-08-20
    3567873737832,0102,366,7752019-08-19
    3577873767721,5211,624,4012019-08-16
    3587873767818,6221,442,9892019-08-15
    3597873767810,656791,4812019-08-13
    3607979797917713,9652019-08-09
    3617978787941,7943,266,1162019-08-08
    362787777786,556504,8822019-08-07
    3637876787654241,5682019-08-06
    364787778781,851143,7312019-08-05
    365787878784,774371,7362019-08-02
    366777777771,18090,8602019-07-30
    3677775777732,3202,428,6302019-07-29
    36877777777917,0072019-07-25
    369797275784,081300,4342019-07-24
    3707975787915,4131,171,3652019-07-23
    371808080801,00079,8902019-07-22
    372808080801,00079,9002019-07-19
    373807677801,134,63590,566,3632019-07-18
    374807979804,900387,6942019-07-16
    3757979797933426,3862019-07-10
    3768076798017,4881,377,5702019-07-09
    3778076808013,4791,040,4922019-07-08
    3788179808127,0652,165,5532019-07-05
    3798179818129,5132,365,5762019-07-04
    3808178808033,2042,661,5632019-07-03
    38181808081216,51517,403,9402019-07-02
    382817474818,030645,3822019-07-01
    383837781821,725,423139,173,1952019-06-28
    38481778080811,17364,847,6192019-06-27
    3858078808086,3966,908,7792019-06-26
    38680787980217,21417,331,2282019-06-25
    38780747479339,14226,423,2732019-06-24
    38877727375517,72838,565,4092019-06-21
    38974707173111,2778,140,0842019-06-20
    39075687473121,6248,360,0932019-06-19
    39173687170456,70231,899,1812019-06-18
    39270667070537,90137,262,8532019-06-17
    39370676769173,91211,667,6432019-06-14
    39468686868201,3542019-06-13
    39567656566139,2419,207,4222019-06-12
    39668666866188,02212,414,9732019-06-11
    3977070707020013,9002019-06-10
    398706970697,551522,0802019-06-07
    399706969701,812125,2842019-06-06
    4007067686743,5852,931,5242019-06-05
    4017067676815,0851,016,9222019-06-04
    402686668679,719648,2492019-06-03
    403686668681,09374,2892019-05-31
    404686868683,911265,9092019-05-30
    4056865676680,1665,331,9182019-05-29
    40667656565110,0147,171,1682019-05-28
    4076565656583,0405,397,6002019-05-27
    4086865656615,8741,057,3342019-05-24
    4096868686883,0015,636,1322019-05-23
    4107065706587,1485,751,4722019-05-22
    411706970706,996489,5742019-05-21
    412706767702,024141,5542019-05-20
    413706767699,135639,3242019-05-17
    4147167716835,2752,434,3822019-05-16
    4157170717019,2501,347,5282019-05-15
    4167170707020,1471,411,4222019-05-14
    4177170717013,535948,9202019-05-13
    4187170717140828,9452019-05-10
    41971697171132,8059,370,6852019-05-09
    4207370727095,5216,763,6372019-05-08
    42176717671838,76959,898,5752019-05-07
    42276737476206,04015,497,4292019-05-06
    4237776777645,3593,469,0572019-05-03
    4247773767621,5651,587,9562019-05-02
    4257771717420,2331,541,9532019-05-01
    42675687571109,8597,879,1752019-04-30
    4277876777791,1477,020,4422019-04-29
    42880777879317,91525,021,4042019-04-26
    42979757579139,13310,754,1352019-04-25
    4307978787836,8142,883,1522019-04-24
    43178737774158,10812,127,0212019-04-23
    4327873787420,1031,479,4102019-04-22
    43379737974138,54210,372,5292019-04-19
    4347978797910,072794,2942019-04-18
    4357978797947437,2442019-04-17
    436807779804,697374,1382019-04-16
    43780757879130,23110,002,0032019-04-15
    4387877787828,5132,203,7462019-04-12
    4397876767638,6432,945,0692019-04-11
    4408078807985,1726,717,7762019-04-10
    4418078807833,8502,659,1242019-04-09
    44280808080248,04419,816,6212019-04-08
    44380778079366,24429,075,9462019-04-05
    44480768079301,88223,771,6412019-04-04
    44579767978312,20524,374,1842019-04-03
    44680788079256,02220,315,7972019-04-02
    44781798181408,13732,843,1042019-04-01
    4488180818156,8214,571,6942019-03-29
    44981808181103,1788,303,7802019-03-28
    45081808080142,42811,415,3532019-03-27
    4518280828171,8495,792,9482019-03-26
    4528281828294,6947,661,9692019-03-25
    4538281828112,5491,018,5722019-03-22
    4548381828172,0795,891,0492019-03-21
    4558281828259,4124,842,6462019-03-20
    4568280828239,8093,193,7222019-03-19
    45782808182261,26521,202,2182019-03-18
    45883808181176,15814,256,0152019-03-15
    45987818781486,13540,488,2742019-03-14
    46090859086380,62933,394,8512019-03-13
    461938593884,251,313387,196,3412019-03-12
    no_information

    News Room

    contributor