• mn
IPO

Trade Reports

Index

50018.82

( 118.47 0.24% )
Index Unit Change
Top 20 Index 50018.82 118.47
MSE A Index 19443.6 109.54
MSE B Index 14457.18 -7.31

News

THE NATIONAL PRIVATIZATION FUND ANNOUNCES DECISION TO REPURCHASE ITS FUND UNITS

2025-11-04 16:34:20

Terms and Conditions for the Repurchase of Fund Units:

NOVEMBER 4 TRADING REPORT

2025-11-04 16:20:44

Total trade: MNT 17,263,703,819 (USD 4,813,349.52)

NOVEMBER 3 TRADING REPORT

2025-11-03 15:23:43

Total trade: MNT 13,187,658,614 (USD 3,678,268.31)

Arig gal (EER)

3814
0 ( 0.00% )
  • Previous closing price: 3,814.00
  • Opening price: 0.00
  • Closing price: 3,814.00
  • Current day`s VWAP: 0.00
  • Bid: 3,810.00 x 100
  • Ask: 4,800.00 x 250
  • Issued shares: 3,479,320
  • Outstanding shares: 3,219,681
  • Daily range: 0.00 - 0.00
  • Trade volume: 0
  • Turnover: 0.00
  • Number of transaction: 0
  • 52 weeks data: 3,394.00 - 4,830.00
  • ISIN: MN00EER01918
  • Market Cap: 12,279,863,334.00
Arig gal
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 2,390 2,310 2,390 2,310 530 1,239,200 2014-09-16
2 2,390 2,390 2,390 2,390 10 23,900 2014-09-19
3 2,400 2,390 2,390 2,395 180 431,100 2014-09-22
4 2,390 2,390 2,390 2,390 10 23,900 2014-09-24
5 2,300 2,300 2,300 2,300 33 75,900 2014-09-25
6 2,390 2,390 2,390 2,390 500 1,195,000 2014-10-01
7 2,390 2,390 2,390 2,390 450 1,075,500 2014-10-02
8 2,390 2,390 2,390 2,390 50 119,500 2014-10-03
9 2,390 2,390 2,390 2,390 455 1,087,450 2014-10-08
10 2,350 2,350 2,350 2,350 132 310,200 2014-10-13
11 2,350 2,350 2,350 2,350 26 61,100 2014-10-14
12 2,380 2,380 2,380 2,380 8 19,040 2014-10-16
13 2,380 2,350 2,380 2,351 48 112,860 2014-10-20
14 2,350 2,350 2,350 2,350 92 216,200 2014-10-27
15 2,350 2,350 2,350 2,350 204 479,400 2014-10-28
16 2,350 2,350 2,350 2,350 500 1,175,000 2014-10-29
17 2,350 2,350 2,350 2,350 18 42,300 2014-11-06
18 2,350 2,350 2,350 2,350 480 1,128,000 2014-11-13
19 2,350 2,350 2,350 2,350 20 47,000 2014-11-14
20 2,350 2,350 2,350 2,350 510 1,198,500 2014-11-17
21 2,350 2,350 2,350 2,350 507 1,191,450 2014-11-18
22 2,350 2,350 2,350 2,350 500 1,175,000 2014-11-19
23 2,350 2,350 2,350 2,350 365 857,750 2014-11-20
24 2,350 2,350 2,350 2,350 138 324,300 2014-11-21
25 2,350 2,350 2,350 2,350 362 850,700 2014-11-24
26 2,350 2,350 2,350 2,350 93 218,550 2014-11-26
27 2,350 2,350 2,350 2,350 100 235,000 2014-11-27
28 2,700 2,350 2,350 2,600 349 887,290 2014-11-28
29 2,700 2,600 2,600 2,700 51 136,680 2014-12-01
30 2,350 2,350 2,350 2,350 132 310,200 2014-12-02
31 2,350 2,350 2,350 2,350 80 188,000 2014-12-03
32 2,700 2,699 2,699 2,700 50 134,990 2014-12-04
33 2,699 2,699 2,699 2,699 3 8,097 2014-12-15
34 2,350 2,350 2,350 2,350 300 705,000 2014-12-19
35 2,350 2,350 2,350 2,350 131 307,850 2014-12-23
36 2,350 2,350 2,350 2,350 26 61,100 2014-12-24
37 2,699 2,699 2,699 2,699 17 45,883 2014-12-30
38 3,000 2,699 2,699 2,808 143 401,567 2014-12-31
39 2,800 2,800 2,800 2,800 1 2,800 2015-01-05
40 2,350 2,350 2,350 2,350 500 1,175,000 2015-01-20
41 2,350 2,350 2,350 2,350 375 881,250 2015-01-22
42 2,350 2,350 2,350 2,350 182 427,700 2015-01-23
43 2,400 2,350 2,350 2,395 110 263,500 2015-01-27
44 2,350 2,350 2,350 2,350 401 942,350 2015-01-29
45 2,390 2,350 2,350 2,351 149 350,270 2015-01-30
46 2,390 2,350 2,390 2,350 103 242,170 2015-02-02
47 2,390 2,350 2,350 2,350 127 298,490 2015-02-03
48 2,350 2,350 2,350 2,350 20 47,000 2015-02-05
49 2,350 2,350 2,350 2,350 251 589,850 2015-02-10
50 2,350 2,350 2,350 2,350 1,103 2,592,050 2015-02-12
51 2,350 2,350 2,350 2,350 376 883,600 2015-02-16
52 2,350 2,350 2,350 2,350 339 796,650 2015-02-25
53 2,350 2,350 2,350 2,350 62 145,700 2015-02-27
54 2,350 2,350 2,350 2,350 63 148,050 2015-03-02
55 2,351 2,351 2,351 2,351 5 11,755 2015-03-04
56 2,351 2,350 2,351 2,350 84 197,405 2015-03-05
57 2,351 2,350 2,351 2,350 169 397,161 2015-03-09
58 2,351 2,351 2,351 2,351 20 47,020 2015-03-10
59 2,350 2,350 2,350 2,350 35 82,250 2015-03-11
60 2,351 2,350 2,351 2,350 136 319,610 2015-03-12
61 2,360 2,350 2,360 2,355 4 9,420 2015-03-13
62 2,390 2,390 2,390 2,390 2 4,780 2015-03-16
63 2,390 2,390 2,390 2,390 91 217,490 2015-03-17
64 2,351 2,351 2,351 2,351 93 218,643 2015-03-18
65 2,350 2,350 2,350 2,350 67 157,450 2015-03-24
66 2,351 2,350 2,351 2,350 93 218,560 2015-03-25
67 2,361 2,361 2,361 2,361 130 306,930 2015-03-30
68 2,360 2,360 2,360 2,360 48 113,280 2015-03-31
69 2,350 2,350 2,350 2,350 201 472,350 2015-04-01
70 2,350 2,350 2,350 2,350 67 157,450 2015-04-02
71 2,351 2,350 2,351 2,350 357 839,010 2015-04-06
72 2,350 2,350 2,350 2,350 260 611,000 2015-04-09
73 2,350 2,350 2,350 2,350 67 157,450 2015-04-10
74 2,351 2,351 2,351 2,351 17 39,967 2015-04-13
75 2,350 2,350 2,350 2,350 200 470,000 2015-04-15
76 2,360 2,350 2,360 2,350 233 547,650 2015-04-21
77 2,350 2,350 2,350 2,350 138 324,300 2015-04-22
78 2,400 2,350 2,400 2,363 4 9,450 2015-05-04
79 2,363 2,350 2,350 2,350 271 636,889 2015-05-05
80 2,350 2,350 2,350 2,350 19 44,650 2015-05-06
81 2,350 2,350 2,350 2,350 50 117,500 2015-05-08
82 2,350 2,350 2,350 2,350 80 188,000 2015-05-11
83 2,350 2,350 2,350 2,350 200 470,000 2015-05-12
84 2,350 2,350 2,350 2,350 33 77,550 2015-05-14
85 2,350 2,350 2,350 2,350 97 227,950 2015-05-20
86 2,350 2,350 2,350 2,350 69 162,150 2015-05-21
87 2,350 2,350 2,350 2,350 325 763,750 2015-05-22
88 2,350 2,350 2,350 2,350 163 383,050 2015-05-26
89 2,350 2,350 2,350 2,350 62 145,700 2015-05-27
90 2,350 2,350 2,350 2,350 122 286,700 2015-05-28
91 2,350 2,350 2,350 2,350 30 70,500 2015-05-29
92 2,350 2,350 2,350 2,350 31 72,850 2015-06-02
93 2,350 2,350 2,350 2,350 31 72,850 2015-06-04
94 2,700 2,360 2,360 2,365 71 167,900 2015-06-09
95 2,365 2,365 2,365 2,365 76 179,740 2015-06-15
96 2,500 2,500 2,500 2,500 194 485,000 2015-06-16
97 2,360 2,350 2,360 2,357 540 1,272,950 2015-06-25
98 2,350 2,350 2,350 2,350 2 4,700 2015-06-29
99 2,350 2,350 2,350 2,350 75 176,250 2015-06-30
100 2,355 2,355 2,355 2,355 41 96,555 2015-07-16
101 2,355 2,355 2,355 2,355 31 73,005 2015-07-20
102 2,355 2,350 2,355 2,352 92 216,340 2015-07-22
103 2,500 2,500 2,500 2,500 5 12,500 2015-07-23
104 2,560 2,560 2,560 2,560 25 64,000 2015-07-24
105 2,350 2,350 2,350 2,350 46 108,100 2015-08-04
106 2,350 2,350 2,350 2,350 6 14,100 2015-08-07
107 2,550 2,360 2,360 2,473 62 153,340 2015-08-20
108 2,350 2,350 2,350 2,350 26 61,100 2015-08-28
109 2,350 2,350 2,350 2,350 10 23,500 2015-08-31
110 2,350 2,350 2,350 2,350 92 216,200 2015-09-10
111 2,400 2,350 2,400 2,367 93 220,100 2015-09-14
112 2,350 2,350 2,350 2,350 33 77,550 2015-09-15
113 2,350 2,300 2,350 2,304 456 1,050,550 2015-09-17
114 2,350 2,350 2,350 2,350 67 157,450 2015-09-18
115 2,320 2,320 2,320 2,320 70 162,400 2015-09-23
116 2,310 2,310 2,310 2,310 38 87,780 2015-10-12
117 2,330 2,310 2,330 2,324 326 757,580 2015-10-13
118 2,350 2,350 2,350 2,350 5 11,750 2015-10-14
119 2,310 2,310 2,310 2,310 116 267,960 2015-10-15
120 2,350 2,350 2,350 2,350 26 61,100 2015-10-16
121 2,310 2,310 2,310 2,310 20 46,200 2015-10-26
122 2,310 2,310 2,310 2,310 280 646,800 2015-10-27
123 2,300 2,300 2,300 2,300 470 1,081,000 2015-10-29
124 2,300 2,300 2,300 2,300 40 92,000 2015-10-30
125 2,309 2,309 2,309 2,309 28 64,652 2015-11-03
126 2,300 2,300 2,300 2,300 1,052 2,419,600 2015-11-16
127 2,300 2,300 2,300 2,300 528 1,214,400 2015-11-17
128 2,300 2,300 2,300 2,300 192 441,600 2015-11-18
129 2,300 2,300 2,300 2,300 393 903,900 2015-11-20
130 2,300 2,300 2,300 2,300 273 627,900 2015-11-23
131 2,300 2,300 2,300 2,300 27 62,100 2015-11-25
132 2,350 2,350 2,350 2,350 5 11,750 2015-11-30
133 2,350 2,350 2,350 2,350 281 660,350 2015-12-03
134 2,350 2,350 2,350 2,350 211 495,850 2015-12-04
135 2,350 2,350 2,350 2,350 3 7,050 2015-12-09
136 2,300 2,300 2,300 2,300 47 108,100 2015-12-10
137 2,350 2,300 2,300 2,334 158 368,800 2015-12-11
138 2,350 2,350 2,350 2,350 300 705,000 2015-12-14
139 2,350 2,350 2,350 2,350 721 1,694,350 2015-12-17
140 2,350 2,350 2,350 2,350 125 293,750 2015-12-21
141 2,350 2,350 2,350 2,350 654 1,536,900 2015-12-22
142 2,350 2,350 2,350 2,350 372 874,200 2015-12-23
143 2,350 2,350 2,350 2,350 100 235,000 2015-12-24
144 2,350 2,350 2,350 2,350 528 1,240,800 2015-12-28
145 2,350 2,350 2,350 2,350 203 477,050 2016-01-05
146 2,100 2,100 2,100 2,100 69 144,900 2016-01-12
147 2,000 2,000 2,000 2,000 35 70,000 2016-01-19
148 2,200 2,200 2,200 2,200 50 110,000 2016-01-22
149 2,200 2,200 2,200 2,200 157 345,400 2016-01-25
150 2,200 2,200 2,200 2,200 75 165,000 2016-01-26
151 2,100 2,100 2,100 2,100 76 159,600 2016-02-04
152 2,150 2,150 2,150 2,150 69 148,350 2016-02-05
153 2,180 2,150 2,150 2,167 475 1,029,290 2016-02-08
154 2,200 2,150 2,150 2,183 212 462,740 2016-02-15
155 2,150 2,150 2,150 2,150 282 606,300 2016-02-18
156 2,350 2,150 2,350 2,263 177 400,570 2016-02-29
157 2,151 2,150 2,151 2,150 66 141,920 2016-03-03
158 2,340 2,150 2,340 2,152 336 723,200 2016-03-10
159 2,200 2,000 2,000 2,098 53 111,200 2016-03-11
160 2,200 2,200 2,200 2,200 16 35,200 2016-03-14
161 2,349 2,349 2,349 2,349 1 2,349 2016-03-15
162 2,200 2,200 2,200 2,200 35 77,000 2016-03-17
163 2,201 2,200 2,201 2,200 66 145,201 2016-03-18
164 2,200 2,200 2,200 2,200 28 61,600 2016-03-21
165 2,200 2,200 2,200 2,200 28 61,600 2016-03-29
166 2,349 2,200 2,349 2,210 137 302,741 2016-03-31
167 2,200 2,200 2,200 2,200 142 312,400 2016-04-01
168 2,201 2,200 2,201 2,200 37 81,410 2016-04-04
169 2,201 2,200 2,201 2,200 831 1,828,210 2016-04-05
170 2,200 2,200 2,200 2,200 10 22,000 2016-04-08
171 2,200 2,200 2,200 2,200 1,056 2,323,200 2016-04-11
172 2,200 2,200 2,200 2,200 1,000 2,200,000 2016-04-12
173 2,200 2,200 2,200 2,200 1,000 2,200,000 2016-04-13
174 1,900 1,900 1,900 1,900 60 114,000 2016-04-19
175 1,900 1,900 1,900 1,900 138 262,200 2016-04-20
176 2,000 2,000 2,000 2,000 29 58,000 2016-04-22
177 2,001 2,000 2,001 2,000 35 70,010 2016-04-25
178 2,001 2,001 2,001 2,001 6 12,006 2016-04-27
179 2,001 2,001 2,001 2,001 4 8,004 2016-04-29
180 2,001 2,000 2,001 2,000 114 228,052 2016-05-02
181 2,198 2,198 2,198 2,198 5 10,990 2016-05-09
182 2,194 2,194 2,194 2,194 5 10,970 2016-05-11
183 2,200 2,194 2,194 2,199 119 261,650 2016-05-18
184 2,300 2,249 2,249 2,250 1,070 2,407,735 2016-05-19
185 2,000 2,000 2,000 2,000 33 66,000 2016-05-31
186 1,900 1,900 1,900 1,900 31 58,900 2016-06-02
187 1,800 1,800 1,800 1,800 69 124,200 2016-06-13
188 1,900 1,900 1,900 1,900 14 26,600 2016-06-20
189 1,951 1,950 1,951 1,950 332 647,420 2016-06-23
190 2,001 2,001 2,001 2,001 18 36,018 2016-06-27
191 2,099 2,099 2,099 2,099 5 10,495 2016-06-30
192 2,001 2,000 2,001 2,000 159 318,022 2016-07-04
193 2,150 2,149 2,149 2,149 6 12,895 2016-07-19
194 2,150 2,100 2,100 2,100 24,080 50,568,500 2016-07-20
195 2,150 2,150 2,150 2,150 50 107,500 2016-07-25
196 2,140 2,140 2,140 2,140 28 59,920 2016-07-27
197 2,250 2,250 2,250 2,250 20 45,000 2016-08-04
198 2,250 2,250 2,250 2,250 20 45,000 2016-08-05
199 2,250 2,250 2,250 2,250 6 13,500 2016-08-08
200 2,185 2,185 2,185 2,185 10 21,850 2016-08-23
201 2,150 2,150 2,150 2,150 76 163,400 2016-08-29
202 2,150 2,150 2,150 2,150 1 2,150 2016-09-01
203 2,469 2,469 2,469 2,469 5 12,345 2016-09-06
204 2,150 2,150 2,150 2,150 68 146,200 2016-09-08
205 2,150 2,150 2,150 2,150 46 98,900 2016-09-15
206 2,200 2,200 2,200 2,200 10 22,000 2016-09-16
207 2,250 2,250 2,250 2,250 65 146,250 2016-09-19
208 2,200 2,200 2,200 2,200 39 85,800 2016-09-21
209 2,200 2,200 2,200 2,200 60 132,000 2016-09-22
210 2,200 2,200 2,200 2,200 62 136,400 2016-09-23
211 2,200 2,200 2,200 2,200 1 2,200 2016-09-29
212 2,250 2,250 2,250 2,250 462 1,039,500 2016-10-11
213 2,256 2,250 2,256 2,251 117 263,310 2016-10-13
214 2,251 2,250 2,251 2,250 31 69,760 2016-10-21
215 2,250 2,210 2,250 2,241 92 206,200 2016-10-28
216 2,300 2,250 2,250 2,250 199 447,800 2016-11-01
217 2,250 2,250 2,250 2,250 66 148,500 2016-11-02
218 2,250 2,250 2,250 2,250 69 155,250 2016-11-10
219 2,251 2,250 2,251 2,250 120 270,005 2016-11-14
220 2,251 2,250 2,251 2,250 33 74,255 2016-11-17
221 2,250 2,250 2,250 2,250 29 65,250 2016-11-22
222 2,340 2,340 2,340 2,340 1 2,340 2016-12-01
223 2,250 2,250 2,250 2,250 58 130,500 2016-12-02
224 2,339 2,250 2,250 2,251 351 789,928 2016-12-06
225 2,250 2,250 2,250 2,250 2 4,500 2016-12-07
226 2,250 2,250 2,250 2,250 81 182,250 2016-12-12
227 2,250 2,250 2,250 2,250 106 238,500 2016-12-14
228 2,250 2,250 2,250 2,250 194 436,500 2016-12-20
229 2,290 2,250 2,289 2,284 472 1,078,150 2016-12-23
230 2,339 2,289 2,289 2,291 67 153,513 2016-12-26
231 2,300 2,300 2,300 2,300 70 161,000 2016-12-28
232 2,300 2,300 2,300 2,300 137 315,100 2017-01-07
233 2,300 2,300 2,300 2,300 83 190,900 2017-01-11
234 2,300 2,300 2,300 2,300 58 133,400 2017-01-12
235 2,300 2,300 2,300 2,300 122 280,600 2017-01-16
236 2,300 2,300 2,300 2,300 151 347,300 2017-01-17
237 2,310 2,300 2,310 2,300 440 1,012,010 2017-01-25
238 2,550 2,300 2,470 2,342 643 1,505,600 2017-01-26
239 2,300 2,225 2,300 2,295 1,086 2,492,850 2017-01-27
240 2,300 2,300 2,300 2,300 1,020 2,346,000 2017-01-30
241 2,301 2,300 2,301 2,300 1,020 2,346,020 2017-01-31
242 2,300 2,300 2,300 2,300 1,000 2,300,000 2017-02-01
243 2,300 2,300 2,300 2,300 2,799 6,437,700 2017-02-02
244 2,300 2,300 2,300 2,300 65 149,500 2017-02-03
245 2,300 2,300 2,300 2,300 967 2,224,100 2017-02-06
246 2,300 2,299 2,299 2,300 2,000 4,599,961 2017-02-07
247 2,300 2,300 2,300 2,300 2,022 4,650,600 2017-02-08
248 2,300 2,300 2,300 2,300 2,000 4,600,000 2017-02-09
249 2,300 2,300 2,300 2,300 2,000 4,600,000 2017-02-10
250 2,300 2,300 2,300 2,300 385 885,500 2017-02-14
251 2,300 2,300 2,300 2,300 1,615 3,714,500 2017-02-15
252 2,300 2,300 2,300 2,300 2,000 4,600,000 2017-02-16
253 2,300 2,300 2,300 2,300 2,002 4,604,600 2017-02-20
254 2,300 2,190 2,300 2,192 64 140,270 2017-02-21
255 2,300 2,200 2,300 2,295 2,116 4,855,200 2017-02-22
256 2,300 2,300 2,300 2,300 1,550 3,565,000 2017-02-23
257 2,300 2,300 2,300 2,300 2,000 4,600,000 2017-02-24
258 2,300 2,300 2,300 2,300 4,000 9,200,000 2017-03-02
259 2,103 2,103 2,103 2,103 20 42,060 2017-03-03
260 2,300 2,170 2,300 2,299 4,021 9,245,570 2017-03-06
261 2,300 2,115 2,300 2,132 22,150 47,225,830 2017-03-07
262 2,300 2,300 2,300 2,300 1,000 2,300,000 2017-03-09
263 2,300 2,300 2,300 2,300 200 460,000 2017-03-13
264 2,300 2,300 2,300 2,300 1,583 3,640,900 2017-03-14
265 2,300 2,300 2,300 2,300 93 213,900 2017-03-17
266 2,300 2,300 2,300 2,300 17 39,100 2017-03-20
267 2,300 2,300 2,300 2,300 59 135,700 2017-03-21
268 2,400 2,350 2,400 2,350 221 519,450 2017-03-23
269 2,350 2,350 2,350 2,350 40 94,000 2017-03-24
270 2,350 2,350 2,350 2,350 70 164,500 2017-03-27
271 2,399 2,350 2,350 2,350 233 547,599 2017-03-29
272 2,350 2,350 2,350 2,350 18 42,300 2017-03-30
273 2,350 2,350 2,350 2,350 33 77,550 2017-04-03
274 2,398 2,398 2,398 2,398 2 4,796 2017-04-04
275 2,445 2,398 2,398 2,400 118 283,220 2017-04-05
276 2,445 2,445 2,445 2,445 1 2,445 2017-04-06
277 2,350 2,350 2,350 2,350 21 49,350 2017-04-07
278 2,350 2,350 2,350 2,350 31 72,850 2017-04-10
279 2,355 2,350 2,355 2,352 32 75,250 2017-04-12
280 2,445 2,445 2,445 2,445 1 2,445 2017-04-17
281 2,350 2,350 2,350 2,350 5 11,750 2017-04-19
282 2,445 2,445 2,445 2,445 7 17,115 2017-04-20
283 2,450 2,450 2,450 2,450 4 9,800 2017-04-25
284 2,350 2,350 2,350 2,350 118 277,300 2017-04-28
285 2,450 2,450 2,450 2,450 7 17,150 2017-05-05
286 2,450 2,450 2,450 2,450 18 44,100 2017-05-10
287 2,450 2,449 2,449 2,450 30 73,490 2017-05-12
288 2,450 2,449 2,449 2,450 110 269,490 2017-05-16
289 2,500 2,450 2,450 2,462 165 406,290 2017-05-23
290 2,450 2,450 2,450 2,450 52 127,400 2017-05-29
291 2,450 2,450 2,450 2,450 31 75,950 2017-06-05
292 2,500 2,499 2,499 2,499 20 49,985 2017-06-12
293 2,450 2,450 2,450 2,450 134 328,300 2017-06-16
294 2,500 2,460 2,460 2,494 36 89,800 2017-06-20
295 2,460 2,460 2,460 2,460 11 27,060 2017-06-28
296 2,460 2,450 2,460 2,451 46 112,740 2017-06-29
297 2,539 2,500 2,500 2,507 28 70,195 2017-07-04
298 2,689 2,689 2,689 2,689 72 193,608 2017-07-18
299 2,689 2,689 2,689 2,689 5 13,445 2017-07-19
300 2,680 2,680 2,680 2,680 1 2,680 2017-07-24
301 2,811 2,811 2,811 2,811 2 5,622 2017-07-25
302 2,650 2,650 2,650 2,650 5 13,250 2017-07-28
303 2,650 2,650 2,650 2,650 109 288,850 2017-07-31
304 2,750 2,700 2,700 2,750 206 566,445 2017-08-02
305 2,780 2,700 2,700 2,720 20 54,400 2017-08-03
306 2,650 2,650 2,650 2,650 200 530,000 2017-08-07
307 2,790 2,790 2,790 2,790 100 279,000 2017-08-11
308 2,650 2,650 2,650 2,650 300 795,000 2017-08-17
309 2,650 2,650 2,650 2,650 423 1,120,950 2017-08-18
310 2,650 2,650 2,650 2,650 311 824,150 2017-08-21
311 2,651 2,650 2,651 2,650 22 58,310 2017-08-24
312 2,750 2,750 2,750 2,750 87 239,250 2017-08-30
313 2,751 2,750 2,751 2,750 101 277,760 2017-08-31
314 2,810 2,750 2,751 2,766 41 113,420 2017-09-04
315 3,160 2,810 2,810 2,828 257 726,865 2017-09-05
316 2,900 2,900 2,900 2,900 97 281,300 2017-09-06
317 3,330 3,200 3,200 3,211 115 369,300 2017-09-12
318 3,330 3,330 3,330 3,330 5 16,650 2017-09-13
319 3,599 3,599 3,599 3,599 20 71,980 2017-09-14
320 3,060 3,060 3,060 3,060 28 85,680 2017-09-15
321 3,500 3,500 3,500 3,500 52 182,000 2017-09-18
322 3,500 3,500 3,500 3,500 84 294,000 2017-09-19
323 3,450 3,450 3,450 3,450 37 127,650 2017-09-22
324 3,450 3,449 3,449 3,450 38 131,095 2017-09-25
325 3,600 3,500 3,500 3,508 331 1,160,999 2017-09-27
326 3,965 3,965 3,965 3,965 9 35,685 2017-09-28
327 3,950 3,950 3,950 3,950 2 7,900 2017-10-03
328 3,950 3,950 3,950 3,950 46 181,700 2017-10-04
329 3,950 3,950 3,950 3,950 1 3,950 2017-10-06
330 3,950 3,950 3,950 3,950 30 118,500 2017-10-09
331 3,550 3,550 3,550 3,550 12 42,600 2017-10-10
332 3,610 3,610 3,610 3,610 100 361,000 2017-10-11
333 4,000 4,000 4,000 4,000 57 228,000 2017-10-17
334 4,000 4,000 4,000 4,000 180 720,000 2017-10-18
335 4,000 4,000 4,000 4,000 121 484,000 2017-10-19
336 3,925 3,900 3,925 3,903 20 78,050 2017-10-23
337 3,900 3,800 3,900 3,897 67 261,100 2017-11-01
338 3,900 3,800 3,800 3,823 104 397,600 2017-11-02
339 3,800 3,800 3,800 3,800 58 220,400 2017-11-06
340 3,700 3,700 3,700 3,700 100 370,000 2017-11-07
341 4,199 3,800 3,800 4,039 10 40,394 2017-11-08
342 3,800 3,800 3,800 3,800 39 148,200 2017-11-16
343 4,150 4,150 4,150 4,150 2 8,300 2017-11-20
344 3,949 3,949 3,949 3,949 10 39,490 2017-11-23
345 4,000 3,900 3,900 3,962 1,036 4,104,600 2017-11-24
346 4,000 3,900 4,000 3,959 170 673,110 2017-11-27
347 3,901 3,900 3,901 3,900 125 487,510 2017-11-28
348 3,900 3,900 3,900 3,900 10 39,000 2017-11-29
349 3,901 3,901 3,901 3,901 2 7,802 2017-11-30
350 3,920 3,901 3,901 3,902 146 569,656 2017-12-04
351 4,000 4,000 4,000 4,000 2 8,000 2017-12-05
352 3,901 3,901 3,901 3,901 64 249,664 2017-12-08
353 4,000 3,900 4,000 3,901 393 1,532,900 2017-12-11
354 3,900 3,900 3,900 3,900 1,100 4,290,000 2017-12-12
355 3,900 3,900 3,900 3,900 107 417,300 2017-12-13
356 3,900 3,900 3,900 3,900 100 390,000 2017-12-14
357 4,000 4,000 4,000 4,000 2 8,000 2017-12-15
358 3,900 3,900 3,900 3,900 510 1,989,000 2017-12-18
359 3,950 3,950 3,950 3,950 15 59,250 2017-12-28
360 3,950 3,950 3,950 3,950 6 23,700 2018-01-08
361 3,900 3,705 3,705 3,715 61 226,590 2018-01-16
362 3,705 3,705 3,705 3,705 5 18,525 2018-01-17
363 3,700 3,600 3,700 3,696 73 269,800 2018-01-18
364 3,705 3,705 3,705 3,705 20 74,100 2018-01-22
365 3,705 3,600 3,600 3,611 37 133,620 2018-01-23
366 3,650 3,600 3,650 3,626 205 743,370 2018-01-26
367 3,650 3,650 3,650 3,650 75 273,750 2018-01-29
368 3,650 3,500 3,650 3,528 76 268,110 2018-01-30
369 3,650 3,650 3,650 3,650 4 14,600 2018-01-31
370 3,650 3,650 3,650 3,650 4 14,600 2018-02-02
371 3,650 3,650 3,650 3,650 1,010 3,686,500 2018-02-05
372 3,650 3,650 3,650 3,650 260 949,000 2018-02-06
373 3,900 3,650 3,650 3,661 69 252,600 2018-02-07
374 3,899 3,880 3,899 3,897 23 89,620 2018-02-08
375 3,650 3,650 3,650 3,650 93 339,450 2018-02-09
376 3,849 3,849 3,849 3,849 5 19,245 2018-02-12
377 3,850 3,850 3,850 3,850 13 50,050 2018-02-13
378 3,850 3,849 3,849 3,849 6 23,095 2018-02-14
379 3,850 3,850 3,850 3,850 9 34,650 2018-02-15
380 3,849 3,849 3,849 3,849 2 7,698 2018-02-19
381 3,750 3,650 3,750 3,673 28 102,850 2018-02-20
382 3,700 3,650 3,700 3,652 110 401,750 2018-02-23
383 3,700 3,650 3,700 3,658 49 179,230 2018-02-28
384 3,700 3,650 3,700 3,650 517 1,887,250 2018-03-01
385 3,600 3,600 3,600 3,600 208 748,800 2018-03-06
386 3,600 3,600 3,600 3,600 66 237,600 2018-03-07
387 3,650 3,600 3,650 3,605 50 180,250 2018-03-09
388 3,650 3,600 3,650 3,600 124 446,450 2018-03-14
389 3,849 3,849 3,849 3,849 3 11,547 2018-03-19
390 3,850 3,650 3,850 3,750 6 22,500 2018-03-21
391 3,650 3,650 3,650 3,650 1 3,650 2018-03-22
392 3,850 3,650 3,850 3,750 148 541,300 2018-03-23
393 3,750 3,750 3,750 3,750 2 7,500 2018-03-27
394 3,650 3,650 3,650 3,650 27 98,550 2018-03-28
395 3,750 3,750 3,750 3,750 5 18,750 2018-03-29
396 3,750 3,750 3,750 3,750 8 30,000 2018-03-30
397 3,650 3,650 3,650 3,650 457 1,668,050 2018-04-02
398 3,650 3,650 3,650 3,650 15 54,750 2018-04-03
399 3,650 3,650 3,650 3,650 31 113,150 2018-04-04
400 3,650 3,650 3,650 3,650 101 368,650 2018-04-06
401 3,600 3,550 3,550 3,552 62 220,250 2018-04-16
402 3,600 3,600 3,600 3,600 100 360,000 2018-04-17
403 3,640 3,640 3,640 3,640 49 178,360 2018-04-20
404 3,600 3,600 3,600 3,600 417 1,501,200 2018-04-26
405 3,600 3,600 3,600 3,600 589 2,120,400 2018-04-27
406 3,630 3,630 3,630 3,630 2 7,260 2018-04-30
407 3,630 3,600 3,630 3,600 250 901,500 2018-05-01
408 3,650 3,630 3,630 3,639 196 713,240 2018-05-02
409 3,639 3,639 3,639 3,639 1 3,639 2018-05-10
410 3,601 3,600 3,601 3,600 124 446,410 2018-05-11
411 3,601 3,600 3,601 3,600 210 756,010 2018-05-15
412 3,639 3,601 3,630 3,634 108 392,681 2018-05-17
413 3,601 3,600 3,601 3,600 67 241,202 2018-05-21
414 3,601 3,600 3,600 3,600 67 241,210 2018-05-22
415 3,605 3,600 3,605 3,602 66 237,750 2018-05-23
416 3,700 3,600 3,700 3,602 45 162,100 2018-05-25
417 3,600 3,600 3,600 3,600 30 108,000 2018-05-29
418 3,700 3,700 3,700 3,700 8 29,600 2018-05-31
419 3,600 3,600 3,600 3,600 264 950,400 2018-06-08
420 3,600 3,600 3,600 3,600 158 568,800 2018-06-13
421 3,600 3,600 3,600 3,600 46 165,600 2018-06-15
422 3,600 3,600 3,600 3,600 60 216,000 2018-06-18
423 3,600 3,600 3,600 3,600 59 212,400 2018-06-25
424 3,600 3,600 3,600 3,600 4 14,400 2018-06-26
425 3,600 3,600 3,600 3,600 191 687,600 2018-06-28
426 3,600 3,600 3,600 3,600 36 129,600 2018-06-29
427 3,600 3,600 3,600 3,600 80 288,000 2018-07-03
428 3,600 3,600 3,600 3,600 31 111,600 2018-07-04
429 3,600 3,600 3,600 3,600 266 957,600 2018-07-09
430 3,600 3,600 3,600 3,600 25 90,000 2018-07-23
431 3,600 3,600 3,600 3,600 30 108,000 2018-07-25
432 3,600 3,600 3,600 3,600 31 111,600 2018-07-26
433 3,600 3,600 3,600 3,600 495 1,782,000 2018-07-27
434 3,600 3,600 3,600 3,600 542 1,951,200 2018-07-31
435 3,100 3,100 3,100 3,100 25 77,500 2018-08-06
436 3,500 3,500 3,500 3,500 324 1,134,000 2018-08-07
437 3,599 3,599 3,599 3,599 1 3,599 2018-08-10
438 3,501 3,500 3,501 3,500 454 1,589,010 2018-08-21
439 3,599 3,599 3,599 3,599 1 3,599 2018-08-22
440 3,500 3,500 3,500 3,500 25 87,500 2018-08-24
441 3,500 3,500 3,500 3,500 31 108,500 2018-08-29
442 3,500 3,500 3,500 3,500 35 122,500 2018-08-31
443 3,500 3,500 3,500 3,500 62 217,000 2018-09-04
444 3,550 3,550 3,550 3,550 8 28,400 2018-09-11
445 3,500 3,500 3,500 3,500 62 217,000 2018-09-13
446 3,500 3,500 3,500 3,500 68 238,000 2018-09-17
447 3,500 3,500 3,500 3,500 915 3,202,500 2018-09-18
448 3,500 3,500 3,500 3,500 69 241,500 2018-09-19
449 3,500 3,500 3,500 3,500 29 101,500 2018-09-20
450 3,550 3,530 3,530 3,548 35 124,190 2018-09-21
451 3,500 3,500 3,500 3,500 132 462,000 2018-09-24
452 3,500 3,500 3,500 3,500 66 231,000 2018-09-26
453 3,500 3,500 3,500 3,500 25 87,500 2018-10-01
454 3,580 3,580 3,580 3,580 2 7,160 2018-10-11
455 3,580 3,500 3,580 3,500 153 535,660 2018-10-16
456 3,500 3,500 3,500 3,500 200 700,000 2018-10-17
457 3,580 3,580 3,580 3,580 2 7,160 2018-10-18
458 3,580 3,580 3,580 3,580 63 225,540 2018-10-22
459 3,999 3,580 3,600 3,999 97 347,759 2018-10-26
460 3,580 3,580 3,580 3,580 36 128,880 2018-11-12
461 3,580 3,580 3,580 3,580 463 1,657,540 2018-11-13
462 3,580 3,580 3,580 3,580 222 794,760 2018-11-14
463 3,580 3,580 3,580 3,580 50 179,000 2018-11-23
464 3,600 3,600 3,600 3,600 3 10,800 2018-12-04
465 3,550 3,550 3,550 3,550 84 298,200 2018-12-05
466 3,580 3,550 3,580 3,551 27 95,880 2018-12-07
467 3,900 3,900 3,900 3,900 24 93,600 2018-12-12
468 3,800 3,800 3,800 3,800 46 174,800 2018-12-27
469 3,850 3,850 3,850 3,850 2 7,700 2018-12-28
470 3,900 3,900 3,900 3,900 3 11,700 2018-12-31
471 3,700 3,700 3,700 3,700 29 107,300 2019-01-03
472 3,710 3,710 3,710 3,710 135 500,850 2019-01-14
473 3,710 3,710 3,710 3,710 26 96,460 2019-01-15
474 3,710 3,700 3,710 3,705 140 518,670 2019-01-16
475 3,700 3,700 3,700 3,700 65 240,500 2019-01-21
476 3,700 3,700 3,700 3,700 128 473,600 2019-01-22
477 3,700 3,700 3,700 3,700 174 643,800 2019-01-24
478 3,700 3,700 3,700 3,700 228 843,600 2019-01-30
479 3,850 3,700 3,700 3,700 1,002 3,707,700 2019-02-01
480 3,700 3,700 3,700 3,700 2 7,400 2019-02-22
481 3,601 3,600 3,600 3,601 216 777,750 2019-02-27
482 3,700 3,700 3,700 3,700 4 14,800 2019-03-12
483 3,600 3,600 3,600 3,600 70 252,000 2019-03-15
484 3,699 3,699 3,699 3,699 6 22,194 2019-03-18
485 3,699 3,699 3,699 3,699 1 3,699 2019-03-20
486 3,600 3,600 3,600 3,600 15 54,000 2019-03-21
487 3,600 3,600 3,600 3,600 2 7,200 2019-03-22
488 3,600 3,600 3,600 3,600 2 7,200 2019-03-25
489 3,600 3,600 3,600 3,600 45 162,000 2019-03-26
490 3,600 3,600 3,600 3,600 3 10,800 2019-03-27
491 3,600 3,600 3,600 3,600 3 10,800 2019-03-28
492 3,600 3,600 3,600 3,600 3 10,800 2019-04-02
493 3,600 3,600 3,600 3,600 2 7,200 2019-04-05
494 3,300 3,300 3,300 3,300 6 19,800 2019-05-01
495 3,240 3,240 3,240 3,240 56 181,440 2019-05-02
496 3,300 3,300 3,300 3,300 20 66,000 2019-05-06
497 3,300 3,300 3,300 3,300 60 198,000 2019-05-07
498 3,200 3,200 3,200 3,200 120 384,000 2019-05-17
499 3,200 3,200 3,200 3,200 229 732,800 2019-05-22
500 3,200 3,200 3,200 3,200 13 41,600 2019-05-28
501 3,200 3,200 3,200 3,200 31 99,200 2019-05-30
502 3,200 3,200 3,200 3,200 62 198,400 2019-06-05
503 3,600 3,600 3,600 3,600 1 3,600 2019-06-07
504 3,600 3,600 3,600 3,600 16 57,600 2019-06-12
505 3,200 3,200 3,200 3,200 45 144,000 2019-06-25
506 3,200 3,200 3,200 3,200 15 48,000 2019-06-27
507 3,200 3,200 3,200 3,200 48 153,600 2019-06-28
508 3,599 3,599 3,599 3,599 1 3,599 2019-07-01
509 3,200 3,200 3,200 3,200 26 83,200 2019-07-02
510 3,200 3,200 3,200 3,200 264 844,800 2019-07-04
511 3,201 3,200 3,201 3,200 33 105,610 2019-07-23
512 3,500 3,400 3,400 3,458 50 172,900 2019-08-02
513 3,200 3,200 3,200 3,200 64 204,800 2019-08-06
514 3,210 3,200 3,210 3,200 61 195,210 2019-08-15
515 3,200 3,200 3,200 3,200 70 224,000 2019-08-16
516 3,200 3,200 3,200 3,200 65 208,000 2019-08-20
517 3,550 3,550 3,550 3,550 34 120,700 2019-08-28
518 3,500 3,500 3,500 3,500 1 3,500 2019-09-02
519 3,000 3,000 3,000 3,000 35 105,000 2019-09-18
520 3,200 3,200 3,200 3,200 34 108,800 2019-09-27
521 3,600 3,600 3,600 3,600 26 93,600 2019-09-30
522 3,300 3,300 3,300 3,300 7 23,100 2019-10-10
523 3,300 3,300 3,300 3,300 50 165,000 2019-10-17
524 3,300 3,300 3,300 3,300 40 132,000 2019-10-21
525 3,300 3,000 3,300 3,225 4 12,900 2019-10-28
526 3,300 3,300 3,300 3,300 133 438,900 2019-10-30
527 3,600 3,600 3,600 3,600 257 925,200 2019-10-31
528 3,300 3,300 3,300 3,300 2 6,600 2019-11-01
529 3,300 3,300 3,300 3,300 90 297,000 2019-11-04
530 3,300 3,300 3,300 3,300 35 115,500 2019-11-08
531 3,300 3,300 3,300 3,300 11 36,300 2019-11-12
532 3,300 3,300 3,300 3,300 39 128,700 2019-11-22
533 3,300 3,300 3,300 3,300 42 138,600 2019-11-28
534 3,300 3,300 3,300 3,300 27 89,100 2019-11-29
535 3,300 3,300 3,300 3,300 159 524,700 2019-12-02
536 3,300 3,300 3,300 3,300 1 3,300 2019-12-25
537 3,300 2,805 2,805 3,185 108 344,025 2019-12-26
538 3,300 3,300 3,300 3,300 17 56,100 2019-12-31
539 3,300 2,807 3,300 2,837 33 93,617 2020-01-03
540 2,810 2,810 2,810 2,810 62 174,220 2020-01-10
541 3,199 3,199 3,199 3,199 24 76,776 2020-01-15
542 2,999 2,999 2,999 2,999 3 8,997 2020-01-16
543 2,998 2,998 2,998 2,998 1 2,998 2020-01-20
544 2,807 2,807 2,807 2,807 35 98,245 2020-01-22
545 2,807 2,807 2,807 2,807 280 785,960 2020-01-23
546 2,998 2,998 2,998 2,998 1 2,998 2020-01-27
547 2,944 2,805 2,805 2,944 31 87,650 2020-01-30
548 3,200 2,945 2,945 3,077 52 160,025 2020-01-31
549 3,225 3,225 3,225 3,225 5 16,125 2020-02-03
550 2,900 2,805 2,900 2,807 58 162,785 2020-02-11
551 3,000 3,000 3,000 3,000 143 429,000 2020-02-13
552 3,300 3,300 3,300 3,300 51 168,300 2020-02-21
553 3,200 3,200 3,200 3,200 1 3,200 2020-03-02
554 3,299 3,299 3,299 3,299 1 3,299 2020-03-04
555 3,000 3,000 3,000 3,000 29 87,000 2020-03-05
556 3,200 3,199 3,199 3,200 14 44,796 2020-03-16
557 3,200 3,200 3,200 3,200 1 3,200 2020-03-19
558 3,000 3,000 3,000 3,000 72 216,000 2020-03-20
559 3,100 3,100 3,100 3,100 1 3,100 2020-03-26
560 3,000 3,000 3,000 3,000 1 3,000 2020-04-21
561 2,900 2,900 2,900 2,900 12,069 35,000,100 2020-04-23
562 2,900 2,900 2,900 2,900 11,473 33,271,700 2020-04-27
563 2,890 2,890 2,890 2,890 10,964 31,685,960 2020-04-30
564 2,890 2,890 2,890 2,890 1,494 4,317,660 2020-05-05
565 2,800 2,800 2,800 2,800 99 277,200 2020-05-12
566 2,660 2,660 2,660 2,660 138 367,080 2020-05-26
567 2,660 2,660 2,660 2,660 20 53,200 2020-05-27
568 2,660 2,660 2,660 2,660 9,799 26,065,340 2020-06-03
569 2,600 2,600 2,600 2,600 31 80,600 2020-06-04
570 2,750 2,750 2,750 2,750 5 13,750 2020-06-29
571 2,900 2,750 2,750 2,900 6 17,250 2020-06-30
572 3,000 3,000 3,000 3,000 5 15,000 2020-07-01
573 2,600 2,600 2,600 2,600 36 93,600 2020-07-17
574 2,601 2,601 2,601 2,601 2 5,202 2020-07-21
575 2,990 2,990 2,990 2,990 100 299,000 2020-07-30
576 2,950 2,700 2,700 2,950 52 140,900 2020-08-17
577 2,700 2,700 2,700 2,700 90 243,000 2020-08-19
578 2,700 2,700 2,700 2,700 3 8,100 2020-08-20
579 2,710 2,710 2,710 2,710 102 276,420 2020-08-24
580 3,000 3,000 3,000 3,000 11 33,000 2020-08-26
581 2,700 2,700 2,700 2,700 10 27,000 2020-09-01
582 2,700 2,700 2,700 2,700 100 270,000 2020-09-02
583 2,651 2,550 2,650 2,636 41 108,060 2020-09-03
584 2,700 2,700 2,700 2,700 4 10,800 2020-09-10
585 2,600 2,600 2,600 2,600 47 122,200 2020-09-11
586 2,699 2,699 2,699 2,699 2 5,398 2020-09-21
587 2,700 2,700 2,700 2,700 480 1,296,000 2020-09-22
588 2,700 2,700 2,700 2,700 14 37,800 2020-09-23
589 2,600 2,600 2,600 2,600 96 249,600 2020-09-30
590 2,500 2,500 2,500 2,500 6 15,000 2020-10-09
591 2,400 2,400 2,400 2,400 63 151,200 2020-10-12
592 2,300 2,300 2,300 2,300 126 289,800 2020-10-13
593 2,500 2,500 2,500 2,500 50 125,000 2020-10-16
594 2,221 2,221 2,221 2,221 128 284,288 2020-10-20
595 2,550 2,550 2,550 2,550 20 51,000 2020-10-21
596 2,545 2,225 2,225 2,545 82 188,850 2020-10-28
597 2,545 2,545 2,545 2,545 20 50,900 2020-10-29
598 2,545 2,225 2,225 2,545 53 124,325 2020-10-30
599 2,800 2,800 2,800 2,800 34 95,200 2020-11-24
600 2,797 2,500 2,500 2,797 26 72,425 2020-12-15
601 2,798 2,798 2,798 2,798 31 86,738 2020-12-17
602 2,848 2,848 2,848 2,848 15 42,720 2020-12-21
603 2,898 2,848 2,848 2,865 6 17,188 2020-12-28
604 2,900 2,900 2,900 2,900 56 162,400 2020-12-30
605 2,500 2,500 2,500 2,500 10 25,000 2021-01-05
606 2,859 2,505 2,505 2,634 44 115,884 2021-01-29
607 2,600 2,600 2,600 2,600 37 96,200 2021-02-10
608 2,600 2,600 2,600 2,600 1 2,600 2021-02-11
609 2,600 2,550 2,550 2,600 14 36,300 2021-02-17
610 2,451 2,451 2,451 2,451 10 24,510 2021-02-22
611 2,500 2,500 2,500 2,500 2 5,000 2021-02-25
612 2,700 2,451 2,500 2,700 39 98,520 2021-02-26
613 2,500 2,400 2,400 2,500 208 519,300 2021-03-11
614 2,500 2,300 2,500 2,400 14 33,600 2021-03-12
615 2,300 2,250 2,250 2,300 297 679,600 2021-03-16
616 2,400 2,400 2,400 2,400 7 16,800 2021-03-18
617 2,500 2,500 2,500 2,500 3 7,500 2021-03-23
618 2,607 2,607 2,607 2,607 41 106,887 2021-03-30
619 2,873 2,873 2,873 2,873 1 2,873 2021-03-31
620 2,873 2,870 2,870 2,873 16 45,962 2021-04-02
621 2,748 2,748 2,748 2,748 4 10,992 2021-05-03
622 2,400 2,400 2,400 2,400 10 24,000 2021-05-05
623 2,200 2,200 2,200 2,200 31 68,200 2021-05-24
624 2,500 2,500 2,500 2,500 5 12,500 2021-05-31
625 2,740 2,740 2,740 2,740 5 13,700 2021-06-02
626 2,329 2,329 2,329 2,329 35 81,515 2021-06-08
627 1,980 1,980 1,980 1,980 31 61,380 2021-06-16
628 2,100 2,100 2,100 2,100 424 890,400 2021-06-18
629 2,100 2,100 2,100 2,100 31 65,100 2021-06-21
630 2,100 2,100 2,100 2,100 264 554,400 2021-06-22
631 2,130 2,100 2,130 2,105 269 566,200 2021-06-29
632 2,350 2,350 2,350 2,350 100 235,000 2021-06-30
633 2,100 2,100 2,100 2,100 20 42,000 2021-07-09
634 2,300 2,050 2,300 2,285 33 75,400 2021-07-20
635 2,600 2,600 2,600 2,600 23 59,800 2021-07-28
636 2,600 2,600 2,600 2,600 25 65,000 2021-07-29
637 2,990 2,950 2,990 2,988 171 510,932 2021-07-30
638 2,600 2,600 2,600 2,600 13 33,800 2021-08-03
639 2,600 2,600 2,600 2,600 53 137,800 2021-08-04
640 2,980 2,980 2,980 2,980 2 5,960 2021-08-11
641 2,535 2,535 2,535 2,535 10 25,350 2021-08-20
642 2,300 2,300 2,300 2,300 2 4,600 2021-08-23
643 2,300 2,300 2,300 2,300 156 358,800 2021-08-24
644 2,500 2,500 2,500 2,500 55 137,500 2021-08-26
645 2,645 2,645 2,645 2,645 17 44,965 2021-08-27
646 2,850 2,845 2,845 2,847 63 179,390 2021-08-30
647 2,500 2,500 2,500 2,500 15 37,500 2021-09-15
648 2,800 2,800 2,800 2,800 2 5,600 2021-09-16
649 2,500 2,500 2,500 2,500 1 2,500 2021-09-17
650 2,845 2,800 2,800 2,839 7 19,870 2021-09-23
651 3,198 3,198 3,198 3,198 100 319,800 2021-09-24
652 3,350 3,350 3,350 3,350 205 686,750 2021-09-28
653 3,500 2,850 2,850 3,491 375 1,198,000 2021-09-30
654 3,200 2,970 3,200 2,985 36 108,520 2021-10-12
655 3,195 2,550 2,550 2,650 90 250,660 2021-10-19
656 3,045 3,045 3,045 3,045 190 578,550 2021-10-27
657 3,100 2,650 3,040 2,815 130 370,425 2021-10-29
658 3,048 3,048 3,048 3,048 31 94,488 2021-11-11
659 3,040 3,040 3,040 3,040 9 27,360 2021-11-16
660 3,034 3,030 3,030 3,033 17 51,558 2021-11-24
661 3,445 3,034 3,034 3,066 68 208,463 2021-11-29
662 3,525 3,525 3,525 3,525 10 35,250 2021-11-30
663 3,200 3,200 3,200 3,200 9 28,800 2021-12-02
664 3,100 3,100 3,100 3,100 60 186,000 2021-12-17
665 3,100 2,721 2,721 2,907 53 154,067 2021-12-20
666 3,100 3,100 3,100 3,100 17 52,700 2021-12-21
667 3,100 3,100 3,100 3,100 12 37,200 2021-12-23
668 3,100 2,648 2,648 2,893 131 378,980 2021-12-27
669 3,100 2,471 2,471 3,100 68 198,220 2021-12-28
670 3,100 3,100 3,100 3,100 71 220,100 2021-12-31
671 3,100 3,100 3,100 3,100 100 310,000 2022-01-05
672 3,100 2,750 3,100 3,100 198 603,626 2022-01-07
673 3,095 2,760 2,760 3,024 114 344,689 2022-01-18
674 3,094 2,760 2,760 2,780 102 283,524 2022-01-19
675 3,099 3,099 3,099 3,099 26 80,574 2022-01-26
676 3,098 2,751 2,751 2,809 120 337,060 2022-01-27
677 3,098 3,098 3,098 3,098 1 3,098 2022-01-28
678 3,098 2,635 2,635 2,950 156 460,138 2022-02-09
679 3,096 2,950 2,950 3,095 63 194,560 2022-02-25
680 2,700 2,650 2,650 2,700 54 144,550 2022-03-23
681 2,900 2,900 2,900 2,900 3 8,700 2022-03-24
682 2,900 2,900 2,900 2,900 3 8,700 2022-03-29
683 3,000 2,655 2,900 2,953 333 950,720 2022-03-30
684 3,380 3,097 3,097 3,298 75 244,155 2022-03-31
685 3,000 3,000 3,000 3,000 1 3,000 2022-04-01
686 2,600 2,600 2,600 2,600 61 158,600 2022-04-08
687 2,505 2,502 2,505 2,503 342 856,079 2022-04-19
688 2,850 2,850 2,850 2,850 322 917,700 2022-04-26
689 3,000 2,850 2,850 2,978 220 646,168 2022-04-27
690 3,000 2,999 2,999 3,000 2,389 7,166,995 2022-04-28
691 2,550 2,550 2,550 2,550 20 51,000 2022-05-02
692 2,900 2,900 2,900 2,900 1 2,900 2022-05-09
693 2,900 2,900 2,900 2,900 36 104,400 2022-05-10
694 2,600 2,550 2,600 2,566 97 248,900 2022-05-18
695 2,550 2,550 2,550 2,550 10 25,500 2022-05-16
696 2,700 2,700 2,700 2,700 500 1,350,000 2022-05-23
697 2,800 2,750 2,750 2,785 202 562,500 2022-05-24
698 2,850 2,800 2,800 2,813 335 942,250 2022-05-26
699 2,850 2,850 2,850 2,850 314 894,900 2022-05-27
700 2,945 2,890 2,890 2,945 383 1,111,660 2022-05-30
701 2,900 2,750 2,900 2,750 63 173,400 2022-06-03
702 2,750 2,750 2,750 2,750 29 79,750 2022-06-07
703 2,850 2,850 2,850 2,850 176 501,600 2022-06-09
704 2,850 2,850 2,850 2,850 2 5,700 2022-06-10
705 2,750 2,750 2,750 2,750 159 437,250 2022-06-13
706 2,700 2,700 2,700 2,700 2,015 5,440,500 2022-06-15
707 2,700 2,700 2,700 2,700 174 469,800 2022-06-17
708 2,300 2,300 2,300 2,300 10 23,000 2022-07-27
709 2,600 2,300 2,300 2,434 190 462,500 2022-07-28
710 2,700 2,600 2,600 2,631 476 1,240,600 2022-07-29
711 2,700 2,700 2,700 2,700 47 126,900 2022-08-01
712 2,700 2,700 2,700 2,700 33 89,100 2022-08-02
713 2,700 2,700 2,700 2,700 140 378,000 2022-08-09
714 2,700 2,700 2,700 2,700 150 405,000 2022-08-11
715 2,700 2,700 2,700 2,700 10 27,000 2022-08-12
716 2,700 2,700 2,700 2,700 15 40,500 2022-08-16
717 2,740 2,740 2,740 2,740 198 542,520 2022-08-19
718 2,745 2,700 2,745 2,716 55 149,400 2022-08-22
719 2,705 2,700 2,705 2,701 195 526,650 2022-08-23
720 2,705 2,700 2,700 2,703 105 283,850 2022-08-24
721 2,720 2,720 2,720 2,720 1,115 3,032,800 2022-08-29
722 2,700 2,700 2,700 2,700 1,220 3,294,000 2022-09-08
723 2,700 2,700 2,700 2,700 4,000 10,800,000 2022-09-09
724 2,500 2,500 2,500 2,500 66 165,000 2022-09-16
725 2,400 2,400 2,400 2,400 1 2,400 2022-09-23
726 2,400 2,400 2,400 2,400 3,334 8,001,600 2022-09-26
727 2,750 2,750 2,750 2,750 152 418,000 2022-09-27
728 2,800 2,800 2,800 2,800 31 86,800 2022-09-30
729 2,500 2,500 2,500 2,500 158 395,000 2022-10-04
730 2,500 2,500 2,500 2,500 37 92,500 2022-10-07
731 2,700 2,700 2,700 2,700 348 939,600 2022-10-11
732 2,600 2,600 2,600 2,600 90 234,000 2022-10-21
733 2,820 2,820 2,820 2,820 50 141,000 2022-10-27
734 3,200 3,200 3,200 3,200 299 956,800 2022-10-31
735 2,750 2,750 2,750 2,750 200 550,000 2022-11-08
736 2,800 2,800 2,800 2,800 155 434,000 2022-11-18
737 2,800 2,800 2,800 2,800 100 280,000 2022-11-23
738 2,800 2,800 2,800 2,800 1,402 3,925,600 2022-11-25
739 2,800 2,800 2,800 2,800 300 840,000 2022-11-28
740 3,000 2,850 2,850 2,870 100 287,000 2022-11-29
741 3,000 3,000 3,000 3,000 55 165,000 2022-11-30
742 3,000 3,000 3,000 3,000 102 306,000 2022-12-05
743 2,900 2,900 2,900 2,900 66 191,400 2022-12-12
744 3,145 2,802 2,802 3,145 127 364,429 2022-12-19
745 2,801 2,750 2,801 2,755 96 264,510 2022-12-20
746 3,100 3,100 3,100 3,100 14 43,400 2022-12-22
747 3,149 2,802 3,100 2,980 457 1,366,028 2022-12-26
748 2,980 2,751 2,751 2,882 1,295 3,719,060 2022-12-27
749 2,755 2,755 2,755 2,755 100 275,500 2022-12-28
750 2,980 2,980 2,980 2,980 119 354,620 2022-12-30
751 2,751 2,751 2,751 2,751 250 687,750 2023-01-03
752 2,752 2,751 2,752 2,751 99 272,369 2023-01-16
753 2,751 2,751 2,751 2,751 26 71,526 2023-01-23
754 3,144 3,144 3,144 3,144 10 31,440 2023-01-24
755 2,760 2,760 2,760 2,760 31 85,560 2023-01-26
756 2,763 2,763 2,763 2,763 121 334,323 2023-01-27
757 3,100 3,100 3,100 3,100 30 93,000 2023-01-31
758 3,000 3,000 3,000 3,000 27 81,000 2023-02-03
759 3,000 3,000 3,000 3,000 1 3,000 2023-02-06
760 3,000 3,000 3,000 3,000 1 3,000 2023-02-08
761 3,000 3,000 3,000 3,000 562 1,686,000 2023-02-09
762 3,000 3,000 3,000 3,000 421 1,263,000 2023-02-15
763 2,803 2,803 2,803 2,803 100 280,300 2023-02-24
764 3,142 2,978 2,978 3,142 96 286,769 2023-02-27
765 3,142 3,142 3,142 3,142 4 12,568 2023-03-02
766 3,199 3,142 3,142 3,174 36 114,252 2023-03-03
767 3,171 3,150 3,171 3,150 7 22,092 2023-03-06
768 3,200 3,200 3,200 3,200 236 755,200 2023-03-07
769 3,200 3,200 3,200 3,200 13 41,600 2023-03-09
770 3,250 3,250 3,250 3,250 10 32,500 2023-03-10
771 3,250 3,200 3,250 3,242 72 233,400 2023-03-15
772 3,200 3,200 3,200 3,200 30 96,000 2023-03-16
773 3,200 3,200 3,200 3,200 99 316,800 2023-03-20
774 3,299 3,299 3,299 3,299 1 3,299 2023-03-23
775 3,299 3,299 3,299 3,299 1 3,299 2023-03-24
776 3,299 3,299 3,299 3,299 3 9,897 2023-03-27
777 3,300 3,299 3,299 3,300 15 49,495 2023-03-28
778 3,500 3,499 3,499 3,499 130 454,880 2023-03-29
779 3,520 3,300 3,520 3,300 351 1,158,520 2023-03-30
780 3,499 3,250 3,250 3,254 406 1,320,994 2023-03-31
781 3,499 3,499 3,499 3,499 1 3,499 2023-04-03
782 3,250 3,250 3,250 3,250 2,269 7,374,250 2023-04-04
783 3,300 3,200 3,300 3,200 38 122,100 2023-04-05
784 3,250 3,240 3,240 3,250 1,345 4,371,050 2023-04-06
785 3,250 3,250 3,250 3,250 1,250 4,062,500 2023-04-07
786 3,200 3,200 3,200 3,200 31 99,200 2023-04-13
787 3,150 3,150 3,150 3,150 100 315,000 2023-04-18
788 3,001 3,000 3,001 3,000 7 21,002 2023-04-19
789 2,900 2,900 2,900 2,900 7 20,300 2023-04-20
790 3,000 3,000 3,000 3,000 3 9,000 2023-04-24
791 2,800 2,800 2,800 2,800 28 78,400 2023-04-28
792 3,150 3,149 3,149 3,150 2 6,299 2023-05-01
793 2,800 2,800 2,800 2,800 68 190,400 2023-05-05
794 2,851 2,851 2,851 2,851 2 5,702 2023-05-23
795 2,850 2,850 2,850 2,850 231 658,350 2023-05-26
796 3,150 3,150 3,150 3,150 31 97,650 2023-05-31
797 2,825 2,825 2,825 2,825 69 194,925 2023-06-05
798 2,830 2,830 2,830 2,830 160 452,800 2023-06-14
799 3,000 3,000 3,000 3,000 1 3,000 2023-07-26
800 3,000 3,000 3,000 3,000 2 6,000 2023-07-28
801 2,999 2,999 2,999 2,999 125 374,875 2023-08-21
802 2,828 2,828 2,828 2,828 15 42,420 2023-08-29
803 3,000 3,000 3,000 3,000 149 447,000 2023-09-05
804 3,300 3,300 3,300 3,300 960 3,168,000 2023-09-06
805 3,000 3,000 3,000 3,000 3 9,000 2023-09-11
806 3,100 3,100 3,100 3,100 5 15,500 2023-09-13
807 3,400 3,400 3,400 3,400 10 34,000 2023-09-14
808 3,300 3,300 3,300 3,300 6,025 19,882,500 2023-09-21
809 3,298 3,298 3,298 3,298 3 9,894 2023-10-05
810 3,100 3,100 3,100 3,100 108 334,800 2023-10-06
811 3,150 3,150 3,150 3,150 2 6,300 2023-10-13
812 3,200 3,200 3,200 3,200 1,600 5,120,000 2023-10-25
813 3,200 3,200 3,200 3,200 2,000 6,400,000 2023-10-26
814 3,200 3,200 3,200 3,200 5,000 16,000,000 2023-10-30
815 3,150 3,150 3,150 3,150 50 157,500 2023-10-31
816 3,150 3,150 3,150 3,150 80 252,000 2023-11-01
817 3,200 3,200 3,200 3,200 10 32,000 2023-11-27
818 3,200 3,200 3,200 3,200 100 320,000 2023-11-28
819 3,200 3,200 3,200 3,200 1,100 3,520,000 2023-11-29
820 3,200 3,200 3,200 3,200 1,000 3,200,000 2023-12-04
821 3,200 3,200 3,200 3,200 1,000 3,200,000 2023-12-05
822 3,200 3,200 3,200 3,200 2,000 6,400,000 2023-12-06
823 3,200 3,200 3,200 3,200 2,000 6,400,000 2023-12-07
824 3,200 3,200 3,200 3,200 3,000 9,600,000 2023-12-08
825 3,200 3,200 3,200 3,200 6,000 19,200,000 2023-12-11
826 3,200 3,200 3,200 3,200 5,000 16,000,000 2023-12-12
827 3,200 3,200 3,200 3,200 5,000 16,000,000 2023-12-13
828 3,190 3,180 3,190 3,180 5,007 15,922,330 2023-12-14
829 3,200 3,160 3,200 3,180 10,000 31,800,000 2023-12-15
830 3,160 3,160 3,160 3,160 10,000 31,600,000 2023-12-20
831 3,200 3,150 3,150 3,161 10,208 32,265,450 2023-12-21
832 3,160 3,150 3,160 3,150 10,097 31,905,550 2023-12-25
833 3,120 3,100 3,120 3,113 15,005 46,715,600 2023-12-27
834 3,150 3,150 3,150 3,150 5,000 15,750,000 2024-01-03
835 3,200 3,200 3,200 3,200 4 12,800 2024-01-04
836 3,150 3,150 3,150 3,150 8,000 25,200,000 2024-01-08
837 3,100 3,100 3,100 3,100 4 12,400 2024-01-09
838 3,150 3,150 3,150 3,150 1,000 3,150,000 2024-01-11
839 3,150 3,150 3,150 3,150 1,000 3,150,000 2024-01-15
840 3,150 3,150 3,150 3,150 5,790 18,238,500 2024-01-17
841 3,150 3,150 3,150 3,150 8,000 25,200,000 2024-01-18
842 3,200 3,200 3,200 3,200 919 2,940,800 2024-01-19
843 3,250 3,250 3,250 3,250 475 1,543,750 2024-01-24
844 3,230 3,230 3,230 3,230 31 100,130 2024-02-28
845 3,230 3,230 3,230 3,230 66 213,180 2024-03-11
846 3,300 3,235 3,300 3,284 67 219,995 2024-04-05
847 3,235 3,235 3,235 3,235 2 6,470 2024-04-08
848 3,235 3,235 3,235 3,235 3 9,705 2024-04-09
849 3,714 3,450 3,450 3,463 105 363,570 2024-04-12
850 3,714 3,714 3,714 3,714 3 11,142 2024-04-17
851 3,233 3,233 3,233 3,233 69 223,077 2024-04-18
852 3,250 3,250 3,250 3,250 28 91,000 2024-04-23
853 3,250 3,250 3,250 3,250 1 3,250 2024-04-26
854 3,700 3,250 3,700 3,250 73 237,700 2024-04-29
855 3,712 3,712 3,712 3,712 10 37,120 2024-05-01
856 3,712 3,710 3,712 3,711 5 18,556 2024-05-02
857 3,712 3,712 3,712 3,712 28 103,936 2024-05-03
858 3,251 3,251 3,251 3,251 13 42,263 2024-05-09
859 3,250 3,250 3,250 3,250 12 39,000 2024-05-10
860 3,700 3,215 3,700 3,215 418 1,344,355 2024-05-13
861 3,001 3,001 3,001 3,001 1 3,001 2024-06-04
862 3,450 3,125 3,450 3,125 2 6,575 2024-06-17
863 3,125 3,125 3,125 3,125 30 93,750 2024-06-20
864 3,125 3,125 3,125 3,125 18 56,250 2024-06-24
865 3,400 3,400 3,400 3,400 2 6,800 2024-07-09
866 3,200 3,200 3,200 3,200 31 99,200 2024-08-07
867 3,200 3,200 3,200 3,200 8 25,600 2024-08-20
868 3,300 3,300 3,300 3,300 5 16,500 2024-08-22
869 3,300 3,200 3,200 3,208 78 250,200 2024-08-23
870 3,689 3,689 3,689 3,689 78 287,742 2024-09-11
871 3,689 3,689 3,689 3,689 3 11,067 2024-09-27
872 3,650 3,650 3,650 3,650 1 3,650 2024-09-30
873 3,325 3,325 3,325 3,325 22 73,150 2024-10-04
874 3,350 3,350 3,350 3,350 130 435,500 2024-10-10
875 3,350 3,350 3,350 3,350 15 50,250 2024-10-18
876 3,350 3,325 3,350 3,330 27 89,900 2024-10-21
877 3,350 3,350 3,350 3,350 28 93,800 2024-10-24
878 3,500 3,500 3,500 3,500 5 17,500 2024-10-25
879 3,500 3,400 3,500 3,400 54 184,100 2024-11-01
880 3,600 3,400 3,400 3,470 77 267,200 2024-11-05
881 3,400 3,400 3,400 3,400 2 6,800 2024-11-11
882 3,500 3,230 3,500 3,394 404 1,371,050 2024-12-04
883 3,394 3,394 3,394 3,394 34 115,396 2025-01-02
884 3,400 3,400 3,400 3,400 62 210,800 2025-01-08
885 3,400 3,400 3,400 3,400 40 136,000 2025-01-09
886 3,400 3,400 3,400 3,400 65 221,000 2025-01-20
887 3,903 3,903 3,903 3,903 165 643,995 2025-01-21
888 4,488 4,488 4,488 4,488 3 13,464 2025-01-24
889 4,480 4,480 4,480 4,480 1 4,480 2025-01-28
890 4,480 4,480 4,480 4,480 1 4,480 2025-01-30
891 4,480 4,480 4,480 4,480 2 8,960 2025-02-03
892 3,830 3,821 3,821 3,824 16 61,190 2025-02-11
893 4,000 4,000 4,000 4,000 260 1,040,000 2025-02-18
894 4,397 4,397 4,397 4,397 5 21,985 2025-02-20
895 4,397 4,397 4,397 4,397 1 4,397 2025-02-24
896 4,380 4,380 4,380 4,380 2 8,760 2025-03-10
897 4,100 4,100 4,100 4,100 1 4,100 2025-03-11
898 4,380 4,100 4,100 4,112 70 287,840 2025-03-13
899 4,380 4,380 4,380 4,380 6 26,280 2025-03-14
900 4,055 4,055 4,055 4,055 50 202,750 2025-03-21
901 4,055 4,055 4,055 4,055 28 113,540 2025-03-24
902 4,380 4,380 4,380 4,380 1 4,380 2025-03-27
903 4,380 4,380 4,380 4,380 39 170,820 2025-03-31
904 4,550 4,550 4,550 4,550 14 63,700 2025-04-01
905 4,550 4,550 4,550 4,550 6 27,300 2025-04-02
906 4,550 4,550 4,550 4,550 8 36,400 2025-04-03
907 4,600 4,600 4,600 4,600 1 4,600 2025-04-07
908 4,550 4,550 4,550 4,550 10 45,500 2025-04-08
909 4,550 4,550 4,550 4,550 3 13,650 2025-04-09
910 4,010 4,010 4,010 4,010 48 192,480 2025-04-24
911 4,200 4,200 4,200 4,200 99 415,800 2025-05-01
912 4,200 4,200 4,200 4,200 2 8,400 2025-05-02
913 4,830 4,830 4,830 4,830 20 96,600 2025-05-05
914 4,200 4,200 4,200 4,200 10 42,000 2025-05-07
915 4,500 4,500 4,500 4,500 9 40,500 2025-06-17
916 4,700 4,700 4,700 4,700 1 4,700 2025-06-20
917 4,500 4,500 4,500 4,500 2 9,000 2025-06-24
918 4,500 4,500 4,500 4,500 3 13,500 2025-06-25
919 4,500 4,500 4,500 4,500 10 45,000 2025-07-04
920 4,200 4,200 4,200 4,200 10 42,000 2025-08-01
921 3,825 3,825 3,825 3,825 43 164,475 2025-08-04
922 4,200 4,200 4,200 4,200 59 247,800 2025-08-05
923 4,200 4,200 4,200 4,200 20 84,000 2025-08-11
924 3,750 3,750 3,750 3,750 58 217,500 2025-08-12
925 3,750 3,750 3,750 3,750 77 288,750 2025-08-13
926 4,312 4,312 4,312 4,312 50 215,600 2025-08-27
927 4,000 4,000 4,000 4,000 7 28,000 2025-09-15
928 4,312 4,312 4,312 4,312 5 21,560 2025-09-19
929 4,312 4,312 4,312 4,312 20 86,240 2025-09-22
930 4,000 4,000 4,000 4,000 277 1,108,000 2025-10-01
931 4,000 4,000 4,000 4,000 134 536,000 2025-10-02
932 4,600 4,600 4,600 4,600 2 9,200 2025-10-08
933 4,600 4,600 4,600 4,600 48 220,800 2025-10-09
934 3,910 3,910 3,910 3,910 102 398,820 2025-10-20
935 3,820 3,810 3,820 3,814 248 945,880 2025-10-23
№ Prices Traded
High Low Volume Value Date

Arig gal (EER)

Address:
Phone: 343613, 342814
Fax: 343033
Name of Director/CEO: .
Email: arig-gal@gmail.com
Established date: 1991-06-25
Listed date: 1991-06-25
Registration № 2075768
State Registration №
Stock type: Common
Business description: Light industry
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00EER01918

Licenses, patents and trademarks owned

# Type of Licenses, patents and trademarks Date of acquisition issued organization Duration Date of expiry/cancellation File

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities
1 Subsidiary company
2 Subsidiary company
3 Subsidiary company

Branches and Representative Offices of the Company

# Name Address

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

Last update date: 2017-08-01
№ Lastname Firstname Position Percentage of shares held
1 Kh Khaniy Executive Director 0 %

Board of Directors

Last update date: 2017-08-01
№ Lastname Firstname Membership Percentage of shares held
1 Munkhjargal Board member 0 %
2 Khajerbek Khaniy Board member 0 %
3 Dash Givaapil Board member 0 %
4 Sengejav Alimaa Board member 0 %
5 Davaasambuu Munkhbat Board member 0 %

Security specialist

Last update date: N/A
№ Lastname Firstname Position in the company Contact number

Influential shareholders

Last update date: 2023-02-02
№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 S MUNKHJARGAL 13.42 % None None
2 MARAL IMPEX LLC 7.15 % None None
3 HOLDSWORTH ADAM NICOLAS 6.19 % None None
4 Erch Society 21.61 % None None
5 Eeruul Society Eeruul Society 21.61 % None None
6 Shandas impex LLC 13.82 % None None

History of influential shareholders

№ Lastname Firstname Percent Date

Authorized officials

№ Lastname Firstname Position
1 Kh Khaniy Executive Director

Board of Directors

№ Lastname Firstname Position
1 Munkhjargal Sembeejav
2 Khajerbek Khaniy Board Member
3 Dash Givaapil Board Member
4 Sengejav Alimaa Board Member
5 Davaasambuu Munkhbat Board Member

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 S MUNKHJARGAL uncertain 13.42 %
2 MARAL IMPEX LLC uncertain 7.15 %
3 HOLDSWORTH ADAM NICOLAS uncertain 6.19 %
4 Erch Society uncertain 21.61 %
5 Eeruul Society Eeruul Society 21.61 %
6 Shandas impex LLC uncertain 13.82 %

Balance sheet

  • Total assets 122,448,532,214
  • Total liabilities 107,122,677,703
  • Total owner`s equity 15,325,854,511
  • Issued shares 3,219,681

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 0
  • Net income 30,454,188
  • Book value per share 4,760

Ratios

  • Return on Assets /ROA/ 0.0002
  • Return on Equity /ROE/ 0.002
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 3,219,681

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 88,188,803,211
  • Total liabilities 75,275,031,905
  • Total owner`s equity 12,913,771,305
  • Issued shares 3,389,331

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 0
  • Net income 2,505,390,340
  • Book value per share 3,810

Ratios

  • Return on Assets /ROA/ 0.0284
  • Return on Equity /ROE/ 0.194
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 73,672,408,800
  • Total liabilities 62,717,758,200
  • Total owner`s equity 10,954,650,600
  • Issued shares 3,389,331

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 2,243,269,100
  • Net income 0
  • Book value per share 3,232

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0304
  • Earnings per share /EPS/ 661.8619
  • Price earnings ratio (P/E Ratio) 4.5024

Balance sheet

  • Total assets 59,306,037,000
  • Total liabilities 50,320,380,700
  • Total owner`s equity 8,985,656,300
  • Issued shares 3,389,331

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 553,609,100
  • Net income 0
  • Book value per share 2,651

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0093
  • Earnings per share /EPS/ 163.3388
  • Price earnings ratio (P/E Ratio) 18.979

Balance sheet

  • Total assets 58,557,951,300
  • Total liabilities 50,339,898,700
  • Total owner`s equity 8,218,052,600
  • Issued shares 3,389,331

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit -213,994,600
  • Net income 0
  • Book value per share 2,425

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0037
  • Earnings per share /EPS/ -63.1377
  • Price earnings ratio (P/E Ratio) -36.1907

Balance sheet

  • Total assets 58,482,630,500
  • Total liabilities 50,050,583,300
  • Total owner`s equity 8,432,047,200
  • Issued shares 3,389,331

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 335,430,300
  • Net income 0
  • Book value per share 2,488

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0057
  • Earnings per share /EPS/ 98.9665
  • Price earnings ratio (P/E Ratio) 24.2506

Balance sheet

  • Total assets 61,842,933,000
  • Total liabilities 51,882,209,900
  • Total owner`s equity 9,960,723,100
  • Issued shares 3,479,320

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 54,193,400
  • Net income 0
  • Book value per share 2,863

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0009
  • Earnings per share /EPS/ 15.5759
  • Price earnings ratio (P/E Ratio) 191.9637

Balance sheet

  • Total assets 60,361,699,200
  • Total liabilities 50,455,169,600
  • Total owner`s equity 9,906,529,600
  • Issued shares 3,479,320

Income statement

  • Sales revenue5,830,000
  • Cost of sales 15,300
  • Gross profit 225,754,200
  • Net income 0
  • Book value per share 2,847

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0037
  • Earnings per share /EPS/ 64.8846
  • Price earnings ratio (P/E Ratio) 49.3183

Balance sheet

  • Total assets 60,884,594,500
  • Total liabilities 49,863,821,600
  • Total owner`s equity 11,020,772,900
  • Issued shares 3,479,320

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 449,301,400
  • Net income 0
  • Book value per share 3,168

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0074
  • Earnings per share /EPS/ 129.1348
  • Price earnings ratio (P/E Ratio) 27.8856

Balance sheet

  • Total assets 64,562,898,300
  • Total liabilities 51,676,298,400
  • Total owner`s equity 12,886,599,900
  • Issued shares 3,479,320

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit -252,308,400
  • Net income 0
  • Book value per share 3,704

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0039
  • Earnings per share /EPS/ -72.5166
  • Price earnings ratio (P/E Ratio) -48.2648

Balance sheet

  • Total assets 62,921,147,200
  • Total liabilities 49,782,238,900
  • Total owner`s equity 13,138,908,300
  • Issued shares 3,479,320

Income statement

  • Sales revenue963,700
  • Cost of sales 1,462,000
  • Gross profit 148,460,800
  • Net income 0
  • Book value per share 3,776

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0024
  • Earnings per share /EPS/ 42.6695
  • Price earnings ratio (P/E Ratio) 90.205

Balance sheet

  • Total assets 64,369,630,700
  • Total liabilities 51,364,234,900
  • Total owner`s equity 13,005,395,800
  • Issued shares 3,479,320

Income statement

  • Sales revenue963,700
  • Cost of sales 1,060,100
  • Gross profit 17,372,900
  • Net income 0
  • Book value per share 3,738

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0003
  • Earnings per share /EPS/ 4.9932
  • Price earnings ratio (P/E Ratio) 558.7612

Balance sheet

  • Total assets 63,673,690,500
  • Total liabilities 50,685,754,400
  • Total owner`s equity 12,987,936,100
  • Issued shares 3,479,320

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 124,019,500
  • Net income 0
  • Book value per share 3,733

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0019
  • Earnings per share /EPS/ 35.6448
  • Price earnings ratio (P/E Ratio) 64.3854

Balance sheet

  • Total assets 69,966,046,200
  • Total liabilities 56,757,224,900
  • Total owner`s equity 13,208,821,300
  • Issued shares 3,479,320

Income statement

  • Sales revenue69,656,200
  • Cost of sales 64,123,200
  • Gross profit 504,171,500
  • Net income 0
  • Book value per share 3,796

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0072
  • Earnings per share /EPS/ 144.9052
  • Price earnings ratio (P/E Ratio) 16.2175

Balance sheet

  • Total assets 60,799,076,100
  • Total liabilities 48,094,426,300
  • Total owner`s equity 12,704,649,800
  • Issued shares 3,479,320

Income statement

  • Sales revenue3,960,200
  • Cost of sales 248,500
  • Gross profit 660,841,600
  • Net income 0
  • Book value per share 3,651

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0109
  • Earnings per share /EPS/ 189.9341
  • Price earnings ratio (P/E Ratio) 13.1098

Balance sheet

  • Total assets 60,707,515,300
  • Total liabilities 48,933,239,700
  • Total owner`s equity 11,774,275,600
  • Issued shares 3,479,320

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit -235,261,900
  • Net income 0
  • Book value per share 3,384

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0039
  • Earnings per share /EPS/ -67.6172
  • Price earnings ratio (P/E Ratio) -31.7966

Balance sheet

  • Total assets 54,089,850
  • Total liabilities 42,785,888
  • Total owner`s equity 11,303,961
  • Issued shares 3,479,320

Income statement

  • Sales revenue176,933
  • Cost of sales 226,046
  • Gross profit 49,113
  • Net income 0
  • Book value per share 3

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0009
  • Earnings per share /EPS/ 0.0141
  • Price earnings ratio (P/E Ratio)

Balance sheet

  • Total assets 54,694,861
  • Total liabilities 42,685,324
  • Total owner`s equity 12,009,538
  • Issued shares 3,479,320

Income statement

  • Sales revenue941,386
  • Cost of sales 852,288
  • Gross profit 80,189
  • Net income 0
  • Book value per share 3

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0015
  • Earnings per share /EPS/ 0.023
  • Price earnings ratio (P/E Ratio)

Balance sheet

  • Total assets 39
  • Total liabilities 28
  • Total owner`s equity 10
  • Issued shares 3

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 350
  • Net income 0
  • Book value per share 3

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 8.9744
  • Earnings per share /EPS/ 116.6667
  • Price earnings ratio (P/E Ratio)
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Arig gal EER 2025 year 2 Quarterly reports 2025-07-25 0000-00-00 N/A
2 Arig gal EER 2024 year 4 Quarterly reports 2025-02-27 2025-04-17 N/A
3 Arig gal EER 2023 year 4 Quarterly reports 2024-02-23 2023-05-11 N/A
4 Arig gal EER 2022 year 4 Quarterly reports 2023-03-09 0000-00-00 N/A
5 Arig gal EER 2021 year 4 Quarterly reports 2022-02-18 0000-00-00 N/A
6 Arig gal EER 2021 year 2 Quarterly reports 2021-07-27 0000-00-00 N/A
7 Arig gal EER 2020 year 4 Quarterly reports 2021-03-01 0000-00-00
8 Arig gal EER 2020 year 2 Quarterly reports 2020-07-31 0000-00-00 N/A
9 Arig gal EER 2019 year 4 Quarterly reports 2020-02-11 0000-00-00
10 Arig gal EER 2018 year 4 Quarterly reports 2019-02-20 0000-00-00
11 Arig gal EER 2018 year 2 Quarterly reports 2018-07-30 0000-00-00
12 Arig gal EER 2017 year 4 Quarterly reports 2018-02-15 0000-00-00 N/A
13 Arig gal EER 2017 year 2 Quarterly reports 2017-08-14 0000-00-00 N/A
14 Arig gal EER 2016 year 4 Quarterly reports 2017-02-21 N/A
15 Arig gal EER 2014 year 4 Quarterly reports 2015-02-12 N/A
16 Arig gal EER 2013 year 4 Quarterly reports 2014-02-19 N/A
17 Arig gal EER 2013 year 2 Quarterly reports 2013-09-09 N/A
18 Arig gal EER 2011 year 4 Quarterly reports 2013-03-20 N/A
19 Arig gal EER 2012 year 4 Quarterly reports 2013-03-20 N/A
20 Arig gal EER 2010 year 4 Quarterly reports 2011-02-24 N/A

Contractual changes in assets

Changes in asset above 10% of compay's total asset

№ Company name Symbol Description Date Download
1 Arig gal EER "Arig Gal" LC's 2016 operational, financial report 2017-08-02

Newly introduced technology, products and services

Changes in operation

Tender offer

Being in a court as a claimant/ defendant

Resolution to liquidate the company

Proven guilty by court

Person/legal entity that became insolvent

Shareholder meeting: ( General )

Date of Shareholders' meeting: 2020-04-24 17:00 hour
Record date: 2020-03-27
Declaration date: 2020-03-12
Channels of public announcement /year, month, day and publication №/: Mongoliin unen newspaper, Mongolnews newspaper, tv5 television, UBS television - 2020.03.12, 2020.03.27.
Meeting venue: No.1 of industry park, 15th khoroo, Khan-Uul district, Ulaanbaatar, Mongolia.
Meeting agenda: 1. Present the reports of the company’s operational and financial results of 2019; 2. To discuss and approve the conclusion given by the Board of Directors on company’s operation and financial reports of 2019; 3. Election of regular and independent board members; 4. To discuss and approve based on the decision No. 07.20 of the Board of Directors meeting setting the dividend rate to be distributed based on the results of activities in 2019; 5. Discuss and approve the 2020 budget for the shareholders and board of directors of the company. 6. To approve the change of the company's address in the company's rule.
Resolution: Board of Directors 2020-03-10 №08/20
Members of Organizing committee of the meeting: Committee Chairman : D.Munkhbat - Member in board of director Members: CH.Enkhtsetseg, D.Munkhbaatar, B.Munkhtuul.
Contact number: 976-11-341613, 99028029
Date of public announcement by MSE: 2020-04-06

Shareholders' meeting resolutions / Arig gal

Shareholder meeting: Annual
Date of meeting 2017-04-28 17:00 hour
Venue of meeting: Company building, 15th khoroo, Khan Uul District, Ulaanbaatar
Attendance: 83 %
Shareholders' meeting resolutions
Resolutions Download
Other discussed issues

Shareholders' meeting resolutions / Arig gal

Shareholder meeting: Annual
Date of meeting 2016-04-22 05:0_ hour
Venue of meeting: Khan-Uul District, 15th Khoroo, Arig Gal JSC headquarter
Attendance: 100 %
Shareholders' meeting resolutions
Consideration and approval of reports prepared by the Board of Directors with respect to the company’s annual operations and financial statements of 2016

Approved : 100

Rejected: 0

Deferred : 0

Amending the Company Charter, distributing a dividend of MNT33 per share (totalling MNT114.8 million /one hundred fourteen million eight hundred-thousand/) from 2015 profits, paying the dividends of 2015 and 2016 as combined

Approved : 100

Rejected: 0

Deferred : 0

To offer up to 30% of "Arig Gal" JSC's subsidiary company "Cashmere Holding" LLC's shares and up to 49% of the "Cashmere Holding" LLC's subsidiary companies to the employees

Approved : 99.99

Rejected: 0

Deferred : 0
Resolutions Download
Other discussed issues C. Munkhjargal, D. Givaapil, D. Munkhbat, S. Bayar, B. Yondonjamts, Kh. Khaniyag were elected regular members of the Board of Directors by 2888547 votes. B. Ayushiig, B. Bold, E. Byambajav were elected independent members of the Board of Directors by 2888745 votes.

Shareholders' meeting resolutions / Arig gal

Shareholder meeting: Annual
Date of meeting 2013-04-26 __:_ hour
Venue of meeting: Company headquarters
Attendance: 100 %
Shareholders' meeting resolutions
The company's 2012 operational report, Board of Directors' report, and auditors' assessment

Approved : 100

Rejected: 0

Deferred : 0

It was agreed that in the event that the company meets their profit-based goals, the company's executive leadership would be rewarded from the company's 2013 profits. The executive director will receive up to 0.5% and Board members 0.1% each.

Approved : 100

Rejected: 0

Deferred : 0

52.87 was established as the 2012 dividend amount.

Approved : 100

Rejected: 0

Deferred : 0
Resolutions Download
Other discussed issues 1. S. Munkhjargal, 2. Kh. Erdenebayar, 3. Kh. Khaniyag, 4. D. Givaapil, 5. L. Burentegsh, 6. B. Yondojamts were selected as Board members. 1. B. Bold, 2. Byambajav, 3. B. Ayush were selected as independent Board members.

Shareholders' meeting resolutions / Arig gal

Shareholder meeting: Annual
Date of meeting 2011-04-29 17:0 hour
Venue of meeting: Company headquarters
Attendance: 82.4 %
Shareholders' meeting resolutions
1. The company's 2010 operational and financial reports were approved. 2. It was decided to separate and distribute dividends from 2007-2009 in 2011.

Approved : 100

Rejected: 0

Deferred : 0
Resolutions
Other discussed issues

Board decisions

Other information

№ Year Quarterly News

Announcements and notices

№ Headline Date of release
1 DIVIDEND DECLARATION BY “ARIG GAL" JSC 2024-03-01 14:17:56
2 DIVIDEND DECLARATION BY "ARIG GAL" JSC 2022-02-21 21:15:50
3 'ARIG GAL' JSC TO PAY DIVIDENDS 2020-02-20 16:04:48
4 ARIG GAL JSC TO PAY DIVIDENDS 2017-03-30 06:56:31

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2025