Mongol alt JSC (ERS)
Close 21800 800.00 (3.81% ) 2021-03-01
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 |
# | 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 | Place_of_Distribution | dividend_per_shared |
---|---|---|---|
1 | 2014 | 150 | |
2 | 2013 | 150 | |
3 | 2012 | 150 | |
4 | 2011 | 150 |