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%|

Mongol alt JSC (ERS)

Close 21800 800.00 (3.81% ) 2021-03-01

name: Mongol alt JSC

symbol: ERS

companycode: 68

sector: geo exploration

address:

phone: 99081267137233200

fax:

email:

web:

no_information

previousClose	21,000
openingPrice	21,800
Closing_price	21,800.00
VWAP	21,800
highPrice	21,800
Low_price	21,800
52wk	21,800.00 / 8,360
outstanding_shares	265,852

n/a
n/a
market_cap	5,795,573,600
BID Volume	3
BID Price	21,800
Ask Price	0
Ask Volume	0

no_information

#	price				trade
#	high	low	open	close	volume	value	date
1	21,800	21,800	21,800	21,800	2	43,600	2021-03-01
2	21,000	21,000	21,000	21,000	1	21,000	2021-02-26
3	18,500	16,700	16,700	17,150	8	137,200	2021-01-28
4	16,600	16,600	16,600	16,600	1	16,600	2021-01-26
5	17,000	16,600	17,000	16,960	46	780,000	2021-01-25
6	16,670	16,000	16,670	16,660	125	2,082,410	2021-01-20
7	16,670	16,670	16,670	16,670	10	166,700	2021-01-19
8	16,600	16,600	16,600	16,600	1	16,600	2021-01-18
9	14,500	14,500	14,500	14,500	5	72,500	2021-01-15
10	12,650	12,650	12,650	12,650	1	12,650	2021-01-13
11	11,000	11,000	11,000	11,000	4	44,000	2021-01-11
12	9,610	9,610	9,610	9,610	1	9,610	2021-01-07
13	8,360	8,360	8,360	8,360	40	334,400	2021-01-04
14	8,360	8,360	8,360	8,360	1	8,360	2020-12-31
15	7,270	7,270	7,270	7,270	1	7,270	2020-11-10
16	6,325	6,325	6,325	6,325	1	6,325	2020-11-05
17	5,500	5,500	5,500	5,500	8,754	48,147,000	2020-03-30
18	5,550	5,550	5,550	5,550	1	5,550	2020-03-24
19	6,500	6,500	6,500	6,500	2	13,000	2020-02-28
20	6,510	6,510	6,510	6,510	3	19,530	2019-09-20
21	7,650	7,650	7,650	7,650	3	22,950	2019-09-17
22	9,000	9,000	9,000	9,000	10	90,000	2019-03-19
23	9,000	9,000	9,000	9,000	1	9,000	2019-03-15
24	9,000	9,000	9,000	9,000	2	18,000	2018-09-25
25	9,190	9,190	9,190	9,190	17	156,230	2018-05-17
26	7,995	7,995	7,995	7,995	6	47,970	2018-02-28
27	7,930	7,930	7,930	7,930	2	15,860	2018-02-06
28	7,000	7,000	7,000	7,000	10	70,000	2017-12-28
29	7,890	7,890	7,890	7,890	10	78,900	2017-11-27
30	7,995	7,995	7,995	7,995	137	1,095,315	2017-10-06
31	7,995	7,995	7,995	7,995	350	2,798,250	2017-09-28
32	7,995	7,995	7,995	7,995	300	2,398,500	2017-09-26
33	7,995	7,995	7,995	7,995	100	799,500	2017-09-20
34	7,995	7,995	7,995	7,995	500	3,997,500	2017-09-19
35	7,995	7,995	7,995	7,995	100	799,500	2017-09-18
36	7,995	7,995	7,995	7,995	3	23,985	2017-09-14
37	7,200	7,200	7,200	7,200	354	2,548,800	2017-08-16
38	7,090	7,090	7,090	7,090	2	14,180	2017-08-15
39	6,170	6,170	6,170	6,170	5	30,850	2017-06-07
40	7,250	7,245	7,245	7,250	6	43,495	2017-05-25
41	7,250	7,250	7,250	7,250	10	72,500	2017-05-22
42	8,300	8,300	8,300	8,300	20	166,000	2017-05-05
43	8,290	8,290	8,290	8,290	2	16,580	2017-05-03
44	7,250	7,250	7,250	7,250	5	36,250	2017-04-20
45	6,305	6,305	6,305	6,305	5	31,525	2017-04-13
46	5,500	5,500	5,500	5,500	5	27,500	2017-04-11
47	5,000	5,000	5,000	5,000	1	5,000	2017-02-01
48	4,500	4,500	4,500	4,500	1	4,500	2017-01-12
49	4,100	4,100	4,100	4,100	5	20,500	2016-11-29
50	3,600	3,600	3,600	3,600	50	180,000	2014-11-20
51	3,500	3,500	3,500	3,500	210	735,000	2014-11-18
52	3,500	3,500	3,500	3,500	2,733	9,565,500	2014-09-05
53	3,080	3,001	3,001	3,080	2,725	8,178,673	2014-09-04
54	2,940	2,940	2,940	2,940	140	411,600	2014-05-15
55	3,452	3,452	3,452	3,452	61	210,572	2014-03-27
56	3,002	3,002	3,002	3,002	327	981,654	2013-06-10
57	3,001	3,001	3,001	3,001	300	900,300	2013-06-07
58	3,075	2,910	3,075	2,910	188	569,475	2013-06-03
59	3,390	3,221	3,390	3,235	100	323,452	2013-05-28
60	3,391	3,390	3,391	3,390	10	33,901	2013-05-16
61	3,980	3,980	3,980	3,980	1	3,980	2013-05-14
62	4,680	4,680	4,680	4,680	1	4,680	2013-05-13
63	5,500	5,500	5,500	5,500	1	5,500	2013-05-09
64	6,460	6,460	6,460	6,460	30	193,800	2012-09-26
65	5,622	5,622	5,622	5,622	1	5,622	2012-06-07
66	4,889	4,889	4,889	4,889	1	4,889	2012-06-06
67	4,252	4,252	4,252	4,252	1	4,252	2012-05-21
68	3,698	3,698	3,698	3,698	2	7,396	2012-04-02
69	2,116	2,116	2,116	2,116	2	4,232	2011-12-22
70	1,840	1,840	1,840	1,840	40	73,600	2011-12-20
71	1,600	1,600	1,600	1,600	5	8,000	2010-06-02
72	1,805	1,805	1,805	1,805	8	14,440	2010-01-13
73	2,010	2,010	2,010	2,010	365	733,650	2010-01-12
74	2,010	2,010	2,010	2,010	365	733,650	2010-01-12
75	1,748	1,748	1,748	1,748	10	17,480	2009-12-25
76	1,530	1,520	1,530	1,520	53	80,951	2009-12-09
77	1,520	1,520	1,520	1,520	10	15,200	2009-12-01
78	1,322	1,322	1,322	1,322	35,026	46,304,372	2009-10-29
79	1,150	1,150	1,150	1,150	1	1,150	2009-06-26
80	1,000	1,000	1,000	1,000	405	405,000	2007-02-27
81	1,000	780	780	1,000	810	766,000	2007-02-16
82	580	580	580	580	502	291,160	2007-01-31
83	580	580	580	580	743	430,940	2007-01-24
84	580	580	580	580	400	232,000	2007-01-03
85	100	100	100	100	52	5,200	2006-12-21
86	100	100	100	100	140	14,000	2006-03-21
87	100	100	100	100	140	14,000	2006-01-09
88	100	100	100	100	1,639	163,900	2005-07-04
89	150	120	150	120	3,237	448,440	2004-11-02
90	200	200	200	200	10	2,000	2004-05-27
91	50	50	50	50	70	3,500	2004-04-27
92	50	50	50	50	4,476	223,800	2004-03-23
93	50	50	50	50	130	6,500	2003-03-14
94	5	5	5	5	494	2,470	2003-03-07
95	5	5	5	5	700	3,500	2003-02-28
96	5	5	5	5	400	2,000	2002-12-23
97	50	50	50	50	690	34,500	2002-11-25
98	36	36	36	36	38	1,368	2002-11-22
99	30	30	30	30	60	1,800	2002-11-21
100	30	30	30	30	144	4,320	2002-11-20
101	30	30	30	30	78	2,340	2002-11-19
102	50	50	50	50	125	6,250	2002-11-13
103	50	50	50	50	705	35,250	2002-03-28
104	10	10	10	10	1,248	12,480	2002-02-26
105	50	50	50	50	70	3,500	2002-01-16
106	50	50	50	50	396	19,800	2002-01-07
107	53	53	53	53	1,395	73,935	2001-02-01
108	50	50	50	50	1,226	61,300	2001-01-29
109	50	50	50	50	1,159	57,950	2000-11-30
110	45	45	45	45	245	11,025	2000-05-29
111	50	50	50	50	70	3,500	2000-04-18
112	51	51	51	51	228	11,628	2000-02-02
113	51	51	51	51	2,002	102,102	2000-01-24

#	YearD	dividend_per_shared
1	2014	150
2	2013	150
3	2012	150
4	2011	150

News Room

contributor

MAIN MENU

ABOUT BDSEC

RIGHT MENU

BROKERAGE

INVESTMENT BANKING

ADVISORY

INVESTOR STATION

ПОЧЕМУ BDSEC

Манай компани 1991 онд байгуулагдаж байсан ба 1997 онд менежментийн шинэчлэлт хийж хөрөнгө оруулалтын банкны цогц үйлчилгээг хүргэж эхэлсэн.