Company detail

BUN 7,000.00 4.61%|APU 7.00 0.50%|AAR 165.00 1.78%|ERD -9.92 -1.13%|MFG 16.11 1.64%|TUM 0.46 0.12%|XOC 4.43 2.11%|MND 0.99 0.98%|ADB 5.25 2.50%|GOV 12.46 3.99%|TTL 150.00 1.92%|UID 413.00 12.44%|AIC -1.00 -0.07%|LEN 0.58 1.36%|SUU 1.88 0.47%|MBW 0.49 0.25%|ETR -5.00 -4.35%|ITL 1.14 1.17%|TNG 589.00 14.99%|MFC 0.29 0.34%|BNG 340.00 1.13%|INV -80.00 -2.37%|NEH 0.05 0.22%|TCK 0.00 0.00%|JTB -1.67 -2.57%|BOD -0.64 -0.44%|MNP 9.00 0.76%|AMT -4.50 -6.04%|MMX -200.00 -4.76%|BDS -40.00 -3.11%|RMC 0.00 0.00%|HBO 0.01 0.02%|MCH 14.00 2.20%|OLL 0.35 1.31%|BAN 0.00 0.00%|ADL -1.00 -0.11%|HGN -0.65 -0.86%|ADU 0.01 0.00%|BEU -79.00 -7.18%|NKT -3.00 -11.11%|

Mongol alt JSC (ERS)

Close 17790 790.00 (4.65% ) 2021-09-21

name: Mongol alt JSC

symbol: ERS

companycode: 68

sector: geo exploration

address:

phone: 99081267137233200

fax:

email:

web:

no_information

previousClose	17,000
openingPrice	17,500
Closing_price	17,790.00
VWAP	17,786
highPrice	18,000
Low_price	17,500
52wk	33,000.00 / 8,360
outstanding_shares	265,852

n/a
n/a
market_cap	4,729,507,080
BID Volume	10
BID Price	16,000
Ask Price	17,900
Ask Volume	7

no_information

#	price				trade
#	high	low	open	close	volume	value	date
1	18,000	17,500	17,500	17,790	7	124,500	2021-09-21
2	17,000	17,000	17,000	17,000	10	170,000	2021-09-20
3	18,000	17,000	17,000	18,000	16	273,000	2021-09-17
4	16,000	15,500	15,500	15,720	14	220,020	2021-09-14
5	14,000	14,000	14,000	14,000	2	28,000	2021-09-13
6	13,000	13,000	13,000	13,000	20	260,000	2021-08-25
7	13,800	13,500	13,500	13,650	40	546,000	2021-08-05
8	12,000	12,000	12,000	12,000	340	4,080,000	2021-07-30
9	11,500	11,100	11,500	11,100	23	256,900	2021-07-28
10	11,100	11,100	11,100	11,100	3	33,300	2021-07-08
11	12,000	12,000	12,000	12,000	49	588,000	2021-07-06
12	12,000	12,000	12,000	12,000	1	12,000	2021-07-02
13	12,650	12,650	12,650	12,650	2	25,300	2021-06-25
14	11,000	11,000	11,000	11,000	7	77,000	2021-06-24
15	13,500	10,210	13,500	10,360	346	3,746,610	2021-06-16
16	12,370	11,070	12,370	12,010	152	1,826,180	2021-06-15
17	15,100	13,010	15,100	13,020	117	1,761,030	2021-06-14
18	17,000	15,300	17,000	15,300	75	1,168,000	2021-06-11
19	18,000	18,000	18,000	18,000	1	18,000	2021-06-07
20	18,000	18,000	18,000	18,000	1	18,000	2021-05-27
21	18,000	18,000	18,000	18,000	10	180,000	2021-05-17
22	16,000	16,000	16,000	16,000	5	80,000	2021-05-13
23	18,200	15,600	18,200	15,600	21	339,900	2021-05-10
24	18,250	18,250	18,250	18,250	1	18,250	2021-05-07
25	19,000	17,500	17,500	18,250	10	182,500	2021-05-06
26	19,100	19,000	19,100	19,030	8	152,200	2021-05-05
27	19,000	19,000	19,000	19,000	7	133,000	2021-05-04
28	16,800	16,800	16,800	16,800	3	50,400	2021-05-03
29	16,500	16,500	16,500	16,500	8	132,000	2021-04-30
30	16,000	16,000	16,000	16,000	8	128,000	2021-04-29
31	15,190	15,190	15,190	15,190	3	45,570	2021-04-28
32	13,220	13,220	13,220	13,220	9	118,980	2021-04-27
33	11,500	11,500	11,500	11,500	2	23,000	2021-04-26
34	11,100	11,100	11,100	11,100	5	55,500	2021-04-23
35	11,500	10,010	11,500	10,010	981	9,891,520	2021-04-22
36	14,000	10,630	12,000	10,680	247	2,708,010	2021-04-21
37	14,450	12,500	14,410	12,500	60	789,590	2021-04-20
38	17,100	14,410	17,100	14,640	63	996,030	2021-04-19
39	20,000	16,150	20,000	16,950	182	3,331,350	2021-04-16
40	22,000	19,000	22,000	19,000	160	3,132,600	2021-04-15
41	22,000	21,500	22,000	21,840	9	196,500	2021-04-13
42	22,200	22,200	22,200	22,200	30	666,000	2021-04-01
43	26,000	26,000	26,000	26,000	1	26,000	2021-03-31
44	23,000	23,000	23,000	23,000	5	115,000	2021-03-30
45	23,000	23,000	23,000	23,000	5	115,000	2021-03-29
46	26,000	26,000	26,000	26,000	2	52,000	2021-03-22
47	25,000	25,000	25,000	25,000	62	1,550,000	2021-03-17
48	25,940	25,500	25,940	25,760	56	1,446,040	2021-03-16
49	25,940	25,940	25,940	25,940	20	518,800	2021-03-15
50	30,500	30,500	30,500	30,500	10	305,000	2021-03-12
51	34,500	31,000	31,000	31,360	127	3,983,000	2021-03-11
52	33,000	33,000	33,000	33,000	45	1,485,000	2021-03-10
53	28,700	28,700	28,700	28,700	2	57,400	2021-03-09
54	25,000	25,000	25,000	25,000	4	100,000	2021-03-05
55	21,800	21,800	21,800	21,800	2	43,600	2021-03-01
56	21,000	21,000	21,000	21,000	1	21,000	2021-02-26
57	18,500	16,700	16,700	17,150	8	137,200	2021-01-28
58	16,600	16,600	16,600	16,600	1	16,600	2021-01-26
59	17,000	16,600	17,000	16,960	46	780,000	2021-01-25
60	16,670	16,000	16,670	16,660	125	2,082,410	2021-01-20
61	16,670	16,670	16,670	16,670	10	166,700	2021-01-19
62	16,600	16,600	16,600	16,600	1	16,600	2021-01-18
63	14,500	14,500	14,500	14,500	5	72,500	2021-01-15
64	12,650	12,650	12,650	12,650	1	12,650	2021-01-13
65	11,000	11,000	11,000	11,000	4	44,000	2021-01-11
66	9,610	9,610	9,610	9,610	1	9,610	2021-01-07
67	8,360	8,360	8,360	8,360	40	334,400	2021-01-04
68	8,360	8,360	8,360	8,360	1	8,360	2020-12-31
69	7,270	7,270	7,270	7,270	1	7,270	2020-11-10
70	6,325	6,325	6,325	6,325	1	6,325	2020-11-05
71	5,500	5,500	5,500	5,500	8,754	48,147,000	2020-03-30
72	5,550	5,550	5,550	5,550	1	5,550	2020-03-24
73	6,500	6,500	6,500	6,500	2	13,000	2020-02-28
74	6,510	6,510	6,510	6,510	3	19,530	2019-09-20
75	7,650	7,650	7,650	7,650	3	22,950	2019-09-17
76	9,000	9,000	9,000	9,000	10	90,000	2019-03-19
77	9,000	9,000	9,000	9,000	1	9,000	2019-03-15
78	9,000	9,000	9,000	9,000	2	18,000	2018-09-25
79	9,190	9,190	9,190	9,190	17	156,230	2018-05-17
80	7,995	7,995	7,995	7,995	6	47,970	2018-02-28
81	7,930	7,930	7,930	7,930	2	15,860	2018-02-06
82	7,000	7,000	7,000	7,000	10	70,000	2017-12-28
83	7,890	7,890	7,890	7,890	10	78,900	2017-11-27
84	7,995	7,995	7,995	7,995	137	1,095,315	2017-10-06
85	7,995	7,995	7,995	7,995	350	2,798,250	2017-09-28
86	7,995	7,995	7,995	7,995	300	2,398,500	2017-09-26
87	7,995	7,995	7,995	7,995	100	799,500	2017-09-20
88	7,995	7,995	7,995	7,995	500	3,997,500	2017-09-19
89	7,995	7,995	7,995	7,995	100	799,500	2017-09-18
90	7,995	7,995	7,995	7,995	3	23,985	2017-09-14
91	7,200	7,200	7,200	7,200	354	2,548,800	2017-08-16
92	7,090	7,090	7,090	7,090	2	14,180	2017-08-15
93	6,170	6,170	6,170	6,170	5	30,850	2017-06-07
94	7,250	7,245	7,245	7,250	6	43,495	2017-05-25
95	7,250	7,250	7,250	7,250	10	72,500	2017-05-22
96	8,300	8,300	8,300	8,300	20	166,000	2017-05-05
97	8,290	8,290	8,290	8,290	2	16,580	2017-05-03
98	7,250	7,250	7,250	7,250	5	36,250	2017-04-20
99	6,305	6,305	6,305	6,305	5	31,525	2017-04-13
100	5,500	5,500	5,500	5,500	5	27,500	2017-04-11
101	5,000	5,000	5,000	5,000	1	5,000	2017-02-01
102	4,500	4,500	4,500	4,500	1	4,500	2017-01-12
103	4,100	4,100	4,100	4,100	5	20,500	2016-11-29
104	3,600	3,600	3,600	3,600	50	180,000	2014-11-20
105	3,500	3,500	3,500	3,500	210	735,000	2014-11-18
106	3,500	3,500	3,500	3,500	2,733	9,565,500	2014-09-05
107	3,080	3,001	3,001	3,080	2,725	8,178,673	2014-09-04
108	2,940	2,940	2,940	2,940	140	411,600	2014-05-15
109	3,452	3,452	3,452	3,452	61	210,572	2014-03-27
110	3,002	3,002	3,002	3,002	327	981,654	2013-06-10
111	3,001	3,001	3,001	3,001	300	900,300	2013-06-07
112	3,075	2,910	3,075	2,910	188	569,475	2013-06-03
113	3,390	3,221	3,390	3,235	100	323,452	2013-05-28
114	3,391	3,390	3,391	3,390	10	33,901	2013-05-16
115	3,980	3,980	3,980	3,980	1	3,980	2013-05-14
116	4,680	4,680	4,680	4,680	1	4,680	2013-05-13
117	5,500	5,500	5,500	5,500	1	5,500	2013-05-09
118	6,460	6,460	6,460	6,460	30	193,800	2012-09-26
119	5,622	5,622	5,622	5,622	1	5,622	2012-06-07
120	4,889	4,889	4,889	4,889	1	4,889	2012-06-06
121	4,252	4,252	4,252	4,252	1	4,252	2012-05-21
122	3,698	3,698	3,698	3,698	2	7,396	2012-04-02
123	2,116	2,116	2,116	2,116	2	4,232	2011-12-22
124	1,840	1,840	1,840	1,840	40	73,600	2011-12-20
125	1,600	1,600	1,600	1,600	5	8,000	2010-06-02
126	1,805	1,805	1,805	1,805	8	14,440	2010-01-13
127	2,010	2,010	2,010	2,010	365	733,650	2010-01-12
128	2,010	2,010	2,010	2,010	365	733,650	2010-01-12
129	1,748	1,748	1,748	1,748	10	17,480	2009-12-25
130	1,530	1,520	1,530	1,520	53	80,951	2009-12-09
131	1,520	1,520	1,520	1,520	10	15,200	2009-12-01
132	1,322	1,322	1,322	1,322	35,026	46,304,372	2009-10-29
133	1,150	1,150	1,150	1,150	1	1,150	2009-06-26
134	1,000	1,000	1,000	1,000	405	405,000	2007-02-27
135	1,000	780	780	1,000	810	766,000	2007-02-16
136	580	580	580	580	502	291,160	2007-01-31
137	580	580	580	580	743	430,940	2007-01-24
138	580	580	580	580	400	232,000	2007-01-03
139	100	100	100	100	52	5,200	2006-12-21
140	100	100	100	100	140	14,000	2006-03-21
141	100	100	100	100	140	14,000	2006-01-09
142	100	100	100	100	1,639	163,900	2005-07-04
143	150	120	150	120	3,237	448,440	2004-11-02
144	200	200	200	200	10	2,000	2004-05-27
145	50	50	50	50	70	3,500	2004-04-27
146	50	50	50	50	4,476	223,800	2004-03-23
147	50	50	50	50	130	6,500	2003-03-14
148	5	5	5	5	494	2,470	2003-03-07
149	5	5	5	5	700	3,500	2003-02-28
150	5	5	5	5	400	2,000	2002-12-23
151	50	50	50	50	690	34,500	2002-11-25
152	36	36	36	36	38	1,368	2002-11-22
153	30	30	30	30	60	1,800	2002-11-21
154	30	30	30	30	144	4,320	2002-11-20
155	30	30	30	30	78	2,340	2002-11-19
156	50	50	50	50	125	6,250	2002-11-13
157	50	50	50	50	705	35,250	2002-03-28
158	10	10	10	10	1,248	12,480	2002-02-26
159	50	50	50	50	70	3,500	2002-01-16
160	50	50	50	50	396	19,800	2002-01-07
161	53	53	53	53	1,395	73,935	2001-02-01
162	50	50	50	50	1,226	61,300	2001-01-29
163	50	50	50	50	1,159	57,950	2000-11-30
164	45	45	45	45	245	11,025	2000-05-29
165	50	50	50	50	70	3,500	2000-04-18
166	51	51	51	51	228	11,628	2000-02-02
167	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.