• mn
IPO

Trade Reports

Index

50042.51

( 142.16 0.28% )
Index Unit Change
Top 20 Index 50042.51 142.16
MSE A Index 19428.81 94.75
MSE B Index 14476.69 12.2

News

NOVEMBER 3 TRADING REPORT

2025-11-03 15:23:43

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

OCTOBER 31 TRADING REPORT

2025-10-31 17:54:19

Total trade: MNT 182,541,556,227 (USD 50,902,812.04)

OCTOBER 30 TRADING REPORT

2025-10-30 16:33:09

Total trade: MNT 685,068,933 (USD 190,941.88)

Telecom Mongolia (MCH)

546.1
0 ( 0.00% )
  • Previous closing price: 546.10
  • Opening price: 0.00
  • Closing price: N/A
  • Current day`s VWAP: 0.00
  • Bid: 547.02 x 15
  • Ask: 598.00 x 500
  • Issued shares: 25,870,276
  • Outstanding shares: 25,870,276
  • Daily range: 0.00 - 0.00
  • Trade volume: 0
  • Turnover: 0.00
  • Number of transaction: 0
  • 52 weeks data: 475.00 - 950.00
  • ISIN: MN00MCH02096
  • Market Cap: 14,127,757,723.60
Telecom Mongolia
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 1,424 1,400 1,424 1,421 927 1,317,590 2014-09-16
2 1,300 1,300 1,300 1,300 1,050 1,365,000 2014-09-18
3 1,250 1,250 1,250 1,250 1,050 1,312,500 2014-09-23
4 1,250 1,250 1,250 1,250 200 250,000 2014-09-25
5 1,270 1,270 1,270 1,270 23 29,210 2014-10-01
6 1,275 1,270 1,275 1,271 8,977 11,410,790 2014-10-03
7 1,270 1,270 1,270 1,270 20 25,400 2014-10-06
8 1,270 1,270 1,270 1,270 50 63,500 2014-10-08
9 1,270 1,270 1,270 1,270 212 269,240 2014-10-15
10 1,290 1,270 1,290 1,270 4,818 6,119,060 2014-10-21
11 1,270 1,270 1,270 1,270 490 622,300 2014-10-29
12 1,300 1,270 1,281 1,271 1,705 2,167,600 2014-11-10
13 1,300 1,271 1,271 1,273 1,036 1,319,076 2014-11-13
14 1,270 1,270 1,270 1,270 2 2,540 2014-11-19
15 1,250 1,200 1,250 1,240 62 76,900 2014-11-25
16 1,240 1,240 1,240 1,240 70 86,800 2014-11-27
17 1,374 1,374 1,374 1,374 2 2,748 2014-12-15
18 1,300 1,300 1,300 1,300 20 26,000 2014-12-17
19 1,374 1,374 1,374 1,374 8 10,992 2015-01-06
20 1,374 1,374 1,374 1,374 13 17,862 2015-01-07
21 1,379 1,379 1,379 1,379 10 13,790 2015-01-08
22 1,379 1,350 1,350 1,379 151 206,199 2015-01-13
23 1,300 1,300 1,300 1,300 90 117,000 2015-02-12
24 1,350 1,350 1,350 1,350 40 54,000 2015-02-13
25 1,200 1,200 1,200 1,200 350 420,000 2015-02-18
26 1,200 1,200 1,200 1,200 70 84,000 2015-02-25
27 1,200 1,200 1,200 1,200 158 189,600 2015-03-02
28 1,201 1,200 1,201 1,201 30 36,020 2015-03-11
29 1,300 1,300 1,300 1,300 3 3,900 2015-03-12
30 1,250 1,250 1,250 1,250 1,070 1,337,500 2015-03-13
31 1,299 1,299 1,299 1,299 45 58,455 2015-03-17
32 1,200 1,200 1,200 1,200 100 120,000 2015-03-24
33 1,201 1,200 1,201 1,200 265 318,020 2015-04-06
34 1,201 1,200 1,201 1,200 220 264,020 2015-04-15
35 1,200 1,200 1,200 1,200 130 156,000 2015-04-22
36 1,030 1,030 1,030 1,030 372 383,160 2015-04-30
37 1,020 1,020 1,020 1,020 28 28,560 2015-05-01
38 1,030 1,020 1,020 1,029 126 129,700 2015-05-04
39 1,000 1,000 1,000 1,000 30 30,000 2015-05-08
40 950 901 950 942 120 113,020 2015-05-11
41 1,000 900 901 907 570 517,030 2015-05-13
42 900 900 900 900 39 35,100 2015-05-25
43 900 900 900 900 5 4,500 2015-05-26
44 901 901 901 901 140 126,140 2015-05-28
45 999 901 999 913 80 73,060 2015-06-04
46 998 998 998 998 5 4,990 2015-06-05
47 998 998 998 998 5 4,990 2015-06-11
48 999 997 997 998 483 482,079 2015-06-15
49 998 997 997 998 20 19,950 2015-06-23
50 998 998 998 998 180 179,640 2015-06-24
51 910 910 910 910 130 118,300 2015-07-02
52 911 910 911 910 140 127,430 2015-07-07
53 907 907 907 907 648 587,736 2015-07-08
54 998 997 997 998 50 49,890 2015-07-09
55 906 906 906 906 706 639,636 2015-07-20
56 997 997 997 997 10 9,970 2015-07-28
57 984 984 984 984 47 46,248 2015-08-11
58 970 970 970 970 139 134,830 2015-08-19
59 980 980 980 980 20 19,600 2015-09-01
60 980 980 980 980 10 9,800 2015-09-07
61 980 980 980 980 20 19,600 2015-09-10
62 980 979 979 980 310 303,790 2015-09-11
63 980 979 979 980 131 128,370 2015-09-15
64 920 920 920 920 150 138,000 2015-09-17
65 921 920 921 921 40 36,830 2015-09-21
66 921 921 921 921 70 64,470 2015-09-22
67 920 906 906 914 80 73,082 2015-09-23
68 902 901 902 902 49 44,179 2015-09-25
69 900 900 900 900 335 301,500 2015-09-28
70 920 900 900 900 2,035 1,832,300 2015-09-29
71 950 920 920 941 377 354,640 2015-10-01
72 950 950 950 950 10 9,500 2015-10-02
73 950 950 950 950 20 19,000 2015-10-05
74 950 950 950 950 10 9,500 2015-10-06
75 901 900 901 901 212 190,982 2015-10-15
76 901 901 901 901 84 75,684 2015-10-16
77 920 920 920 920 50 46,000 2015-10-23
78 920 920 920 920 6 5,520 2015-10-27
79 900 900 900 900 10 9,000 2015-11-02
80 900 900 900 900 30 27,000 2015-11-03
81 900 900 900 900 55 49,500 2015-11-11
82 900 900 900 900 56 50,400 2015-11-27
83 900 900 900 900 20 18,000 2015-11-30
84 900 900 900 900 227 204,300 2015-12-03
85 800 800 800 800 5 4,000 2015-12-04
86 805 805 805 805 2,029 1,633,345 2015-12-09
87 900 900 900 900 26 23,400 2015-12-10
88 900 900 900 900 4 3,600 2015-12-15
89 801 800 801 801 38 30,437 2015-12-22
90 800 800 800 800 30 24,000 2015-12-23
91 800 800 800 800 3 2,400 2015-12-31
92 700 700 700 700 17 11,900 2016-01-05
93 800 799 799 800 257 205,593 2016-01-08
94 800 800 800 800 270 216,000 2016-01-11
95 700 700 700 700 120 84,000 2016-01-12
96 701 700 701 701 50 35,043 2016-01-20
97 702 702 702 702 20,000 14,040,000 2016-01-22
98 730 703 730 704 10,464 7,366,870 2016-02-01
99 706 706 706 706 5 3,530 2016-02-05
100 706 706 706 706 53 37,418 2016-02-15
101 799 706 706 740 27 19,992 2016-02-16
102 809 750 809 760 60 45,590 2016-02-17
103 750 750 750 750 11 8,250 2016-02-18
104 730 730 730 730 10 7,300 2016-02-19
105 706 706 706 706 40 28,240 2016-03-04
106 730 704 704 704 153 107,738 2016-03-11
107 700 607 700 686 59 40,464 2016-03-17
108 607 607 607 607 66 40,073 2016-03-18
109 608 608 608 608 9 5,472 2016-03-21
110 608 607 608 608 131 79,607 2016-04-06
111 520 520 520 520 99 51,480 2016-04-07
112 590 590 590 590 1,428 842,520 2016-04-11
113 679 679 679 679 99 67,172 2016-04-12
114 650 649 649 650 95 61,740 2016-04-14
115 630 630 630 630 110 69,300 2016-05-11
116 603 603 603 603 140 84,420 2016-05-17
117 630 630 630 630 80 50,400 2016-05-19
118 602 602 602 602 150 90,300 2016-05-20
119 602 600 600 601 151 90,702 2016-05-25
120 602 602 602 602 400 240,800 2016-06-24
121 690 690 690 690 30 20,700 2016-06-28
122 790 790 790 790 20 15,800 2016-06-30
123 700 700 700 700 50 35,000 2016-08-15
124 700 700 700 700 304 212,800 2016-08-16
125 651 651 651 651 1 651 2016-08-17
126 651 651 651 651 4 2,604 2016-08-18
127 651 650 651 650 135 87,785 2016-08-19
128 650 650 650 650 100 65,000 2016-08-30
129 610 600 610 607 170 103,200 2016-09-07
130 610 610 610 610 1,715 1,046,155 2016-09-16
131 611 611 611 611 41 25,051 2016-09-19
132 610 610 610 610 299 182,395 2016-09-20
133 610 610 610 610 204 124,440 2016-09-21
134 610 610 610 610 684 417,245 2016-09-23
135 610 610 610 610 25 15,253 2016-09-26
136 669 669 669 669 15 10,035 2016-09-27
137 610 610 610 610 500 305,000 2016-09-28
138 611 610 611 610 833 508,145 2016-09-29
139 610 610 610 610 520 317,200 2016-09-30
140 610 610 610 610 833 508,130 2016-10-03
141 610 610 610 610 50 30,500 2016-10-04
142 610 610 610 610 84 51,240 2016-10-10
143 610 610 610 610 616 375,760 2016-10-12
144 610 610 610 610 10 6,100 2016-10-13
145 610 610 610 610 5 3,050 2016-10-14
146 610 610 610 610 50 30,500 2016-10-17
147 605 605 605 605 253 153,065 2016-10-21
148 605 605 605 605 447 270,435 2016-10-24
149 600 600 600 600 100 60,000 2016-10-25
150 600 600 600 600 100 60,000 2016-11-01
151 600 600 600 600 500 300,000 2016-11-04
152 600 600 600 600 19 11,400 2016-11-07
153 600 600 600 600 30 18,000 2016-11-09
154 605 605 605 605 13 7,865 2016-11-17
155 679 679 679 679 25 16,975 2016-12-08
156 680 680 680 680 37 25,160 2016-12-09
157 679 679 679 679 24 16,296 2016-12-14
158 679 678 678 679 30 20,360 2016-12-16
159 690 678 678 680 664 451,754 2016-12-19
160 780 780 780 780 113 88,140 2016-12-20
161 780 700 779 768 119 91,385 2016-12-21
162 777 777 777 777 10 7,770 2016-12-26
163 700 700 700 700 1 700 2017-01-03
164 680 680 680 680 5 3,400 2017-01-04
165 650 650 650 650 1,050 682,500 2017-01-07
166 699 699 699 699 1 699 2017-01-10
167 699 601 699 604 1,079 651,571 2017-01-12
168 610 610 610 610 2 1,220 2017-01-16
169 610 600 610 601 1,123 674,373 2017-01-17
170 601 601 601 601 50 30,026 2017-01-23
171 600 600 600 600 100 60,000 2017-01-24
172 600 600 600 600 20 12,000 2017-01-25
173 591 580 591 583 660 384,950 2017-01-26
174 599 599 599 599 500 299,500 2017-01-27
175 600 580 590 585 500 292,355 2017-01-30
176 580 580 580 580 100 58,000 2017-01-31
177 590 590 590 590 166 97,940 2017-02-02
178 580 580 580 580 190 110,200 2017-02-06
179 580 580 580 580 459 266,220 2017-02-07
180 540 530 540 539 296 159,680 2017-02-10
181 540 540 540 540 180 97,200 2017-02-14
182 540 530 540 531 174 92,470 2017-02-15
183 540 540 540 540 98 52,920 2017-02-16
184 569 569 569 569 10 5,690 2017-02-20
185 560 531 531 546 100 54,550 2017-02-22
186 560 560 560 560 10 5,600 2017-02-23
187 560 550 550 551 2,025 1,115,820 2017-02-24
188 560 560 560 560 81 45,360 2017-03-03
189 535 520 535 533 740 394,555 2017-03-06
190 560 550 550 551 1,100 605,980 2017-03-07
191 535 520 535 534 1,655 883,405 2017-03-09
192 560 560 560 560 3,651 2,044,560 2017-03-10
193 550 550 550 550 1,006 553,300 2017-03-13
194 569 569 569 569 1 569 2017-03-14
195 569 530 569 533 575 306,221 2017-03-15
196 555 555 555 555 1 555 2017-03-16
197 555 555 555 555 140 77,700 2017-03-17
198 550 531 550 531 500 265,537 2017-03-20
199 531 521 531 531 5,688 3,019,780 2017-03-21
200 531 522 531 528 200 105,518 2017-03-27
201 525 521 521 523 420 219,620 2017-03-29
202 525 525 525 525 280 147,005 2017-03-31
203 520 520 520 520 379 197,080 2017-04-06
204 525 520 520 523 278 145,310 2017-04-07
205 523 523 523 523 210 109,767 2017-04-14
206 515 515 515 515 280 144,200 2017-04-19
207 515 515 515 515 18 9,272 2017-04-20
208 559 525 525 526 520 273,680 2017-04-26
209 550 531 531 550 200,170 110,091,100 2017-05-19
210 550 540 550 540 1,033 558,150 2017-05-22
211 530 530 530 530 50 26,500 2017-05-23
212 540 540 540 540 1,020 550,798 2017-05-25
213 540 540 540 540 60 32,400 2017-05-26
214 535 535 535 535 1,880 1,005,800 2017-06-02
215 501 501 501 501 70 35,077 2017-06-12
216 535 535 535 535 38 20,330 2017-06-15
217 530 530 530 530 2 1,060 2017-06-21
218 505 504 505 504 237 119,508 2017-06-30
219 504 500 504 500 855 427,780 2017-07-03
220 500 500 500 500 60 30,000 2017-07-04
221 570 500 500 503 371 186,734 2017-07-06
222 559 510 510 539 1,255 677,045 2017-07-16
223 559 550 550 558 2,152 1,200,748 2017-07-17
224 559 540 540 558 856 477,694 2017-07-18
225 558 558 558 558 1,230 686,340 2017-07-19
226 550 550 550 550 2,770 1,523,500 2017-07-20
227 481 481 481 481 10 4,810 2017-07-24
228 491 491 491 491 10 4,910 2017-07-31
229 530 500 500 509 20 10,175 2017-08-01
230 530 530 530 530 45 23,850 2017-08-02
231 517 516 517 516 455 234,885 2017-08-10
232 560 549 549 558 230 128,440 2017-08-11
233 569 549 549 561 520 291,460 2017-08-15
234 550 550 550 550 10 5,500 2017-08-17
235 530 530 530 530 990 524,700 2017-08-21
236 549 510 515 511 3,575 1,825,115 2017-08-23
237 540 540 540 540 10 5,400 2017-08-25
238 540 540 540 540 925 499,500 2017-08-30
239 530 530 530 530 500 265,000 2017-09-06
240 530 530 530 530 500 265,000 2017-09-14
241 539 530 539 530 435 230,640 2017-09-18
242 530 530 530 530 6,355 3,368,150 2017-09-19
243 580 539 539 554 1,971 1,092,469 2017-09-20
244 595 535 535 536 1,110 594,450 2017-09-21
245 550 550 550 550 615 338,250 2017-09-22
246 550 530 530 536 480 257,400 2017-09-25
247 550 540 550 546 730 398,700 2017-09-27
248 560 560 560 560 10 5,600 2017-09-29
249 560 560 560 560 340 190,399 2017-10-02
250 540 540 540 540 3,500 1,890,000 2017-10-03
251 570 540 570 541 408 220,559 2017-10-06
252 570 550 570 551 212 116,839 2017-10-09
253 569 569 569 569 10 5,690 2017-10-11
254 555 540 555 543 450 244,500 2017-10-17
255 545 540 545 540 1,070 578,300 2017-10-18
256 569 555 569 556 670 372,500 2017-10-19
257 569 560 569 562 65 36,535 2017-10-20
258 560 555 560 556 125 69,470 2017-10-23
259 551 551 551 551 50 27,550 2017-10-24
260 550 545 550 547 770 421,150 2017-10-26
261 563 563 563 563 10 5,630 2017-10-31
262 570 545 569 550 1,735 954,525 2017-11-01
263 575 536 536 563 483 271,690 2017-11-03
264 540 540 540 540 16 8,640 2017-11-06
265 550 540 540 548 400 219,000 2017-11-07
266 575 575 575 575 320 184,000 2017-11-08
267 575 550 574 551 2,570 1,416,240 2017-11-10
268 580 550 580 552 3,350 1,848,500 2017-11-13
269 590 589 590 590 323 190,520 2017-11-15
270 595 550 590 574 910 522,450 2017-11-16
271 545 540 545 541 1,750 946,050 2017-11-20
272 619 540 540 545 64 34,876 2017-11-21
273 615 540 540 540 801 432,786 2017-11-22
274 540 536 540 539 6,370 3,431,655 2017-11-23
275 537 536 537 536 251 134,586 2017-11-24
276 598 540 598 554 1,879 1,040,864 2017-11-27
277 560 540 551 548 8,292 4,546,855 2017-11-28
278 560 560 560 560 100 56,000 2017-11-29
279 540 534 540 535 1,071 572,574 2017-12-04
280 540 535 540 536 4,554 2,442,660 2017-12-05
281 535 534 535 535 850 454,400 2017-12-06
282 580 560 560 573 1,000 573,200 2017-12-08
283 533 532 533 533 120 63,915 2017-12-11
284 500 500 500 500 200 100,000 2017-12-14
285 532 532 532 532 39 20,748 2017-12-15
286 575 575 575 575 1,031 592,825 2017-12-18
287 502 502 502 502 2,442 1,225,884 2017-12-20
288 503 501 503 502 1,120 562,290 2017-12-21
289 570 490 490 541 1,887 1,020,630 2017-12-22
290 545 545 545 545 20 10,900 2017-12-26
291 492 480 492 480 10,722 5,148,905 2017-12-27
292 552 552 552 552 30 16,560 2017-12-28
293 565 564 564 565 210 118,620 2018-01-03
294 560 560 560 560 21 11,760 2018-01-04
295 558 558 558 558 87 48,546 2018-01-09
296 550 545 545 548 200 109,640 2018-01-17
297 501 500 500 500 162 81,035 2018-01-18
298 500 500 500 500 2 1,000 2018-01-19
299 501 501 501 501 70 35,070 2018-01-22
300 515 515 515 515 200 103,000 2018-01-29
301 520 508 510 513 400 205,070 2018-01-30
302 520 508 508 519 40 20,740 2018-01-31
303 510 509 509 510 1,089 555,126 2018-02-01
304 520 509 509 509 544 277,100 2018-02-02
305 509 509 509 509 200 101,800 2018-02-05
306 550 520 520 543 437 237,370 2018-02-07
307 549 520 549 521 805 419,180 2018-02-08
308 519 519 519 519 200 103,800 2018-02-09
309 509 505 509 506 430 217,670 2018-02-13
310 517 506 506 514 1,648 846,626 2018-02-14
311 519 518 518 519 9,739 5,051,853 2018-02-15
312 549 549 549 549 10 5,490 2018-02-20
313 520 520 520 520 1,000 520,000 2018-02-22
314 520 510 520 510 200 102,210 2018-02-23
315 520 512 512 520 110 56,400 2018-02-26
316 520 520 520 520 150 78,000 2018-02-27
317 529 529 529 529 24 12,696 2018-02-28
318 512 512 512 512 100 51,200 2018-03-01
319 510 510 510 510 223 113,730 2018-03-02
320 515 515 515 515 200 103,000 2018-03-05
321 505 505 505 505 50 25,251 2018-03-06
322 519 510 510 519 135 69,750 2018-03-07
323 520 519 519 519 1,536 797,324 2018-03-12
324 520 520 520 520 60 31,200 2018-03-14
325 519 519 519 519 10 5,190 2018-03-15
326 550 515 515 541 5,000 2,707,022 2018-03-20
327 542 530 530 536 20 10,720 2018-04-04
328 542 500 542 501 61 30,542 2018-04-09
329 530 500 500 528 39 20,610 2018-04-16
330 540 530 530 538 650 349,500 2018-04-18
331 545 502 541 502 490 258,359 2018-04-19
332 503 502 503 502 61 30,638 2018-04-20
333 544 505 544 505 810 409,440 2018-04-23
334 510 510 510 510 60 30,600 2018-04-25
335 530 530 530 530 5 2,650 2018-04-26
336 505 500 505 500 9,685 4,844,939 2018-05-02
337 530 530 530 530 12 6,360 2018-05-04
338 530 530 530 530 1 530 2018-05-10
339 519 519 519 519 50 25,925 2018-05-11
340 519 519 519 519 200 103,700 2018-05-14
341 519 506 519 506 900 455,106 2018-05-16
342 560 529 529 557 979 527,603 2018-05-17
343 560 559 559 560 232 129,900 2018-05-24
344 481 481 481 481 50 24,050 2018-06-18
345 520 520 520 520 1,153 599,560 2018-06-19
346 500 500 500 500 5 2,500 2018-06-22
347 481 480 481 480 500 240,200 2018-06-28
348 480 480 480 480 70 33,600 2018-06-29
349 480 480 480 480 400 192,000 2018-07-02
350 500 500 500 500 70 35,000 2018-07-09
351 519 519 519 519 1 519 2018-07-10
352 520 520 520 520 200 104,000 2018-07-18
353 520 519 520 520 376 195,470 2018-07-20
354 510 510 510 510 35 17,850 2018-07-24
355 525 525 525 525 400 210,000 2018-07-25
356 510 510 510 510 2,380 1,213,800 2018-07-26
357 510 510 510 510 450 229,500 2018-07-27
358 510 510 510 510 70 35,700 2018-07-31
359 510 510 510 510 258 131,580 2018-08-02
360 510 495 510 503 10,707 5,390,475 2018-08-07
361 525 471 505 525 309,802 146,319,010 2018-08-08
362 525 525 525 525 1 525 2018-08-09
363 525 525 525 525 1 525 2018-08-10
364 525 505 525 505 291 147,175 2018-08-13
365 520 520 520 520 350 182,000 2018-08-23
366 540 540 540 540 1 540 2018-08-27
367 542 540 540 542 516,656 280,020,526 2018-09-03
368 521 521 521 521 1,000 521,000 2018-09-06
369 542 542 542 542 18 9,756 2018-09-10
370 542 542 542 542 187 101,354 2018-09-11
371 542 542 542 542 1,320 715,440 2018-09-12
372 521 521 521 521 160 83,360 2018-09-13
373 560 560 560 560 10 5,600 2018-09-14
374 560 560 560 560 30 16,800 2018-09-17
375 545 545 545 545 23,115 12,597,675 2018-09-18
376 545 545 545 545 6 3,270 2018-10-12
377 545 545 545 545 10 5,450 2018-10-16
378 542 542 542 542 4 2,168 2018-10-23
379 542 542 542 542 6 3,252 2018-10-26
380 545 545 545 545 83 45,235 2018-11-16
381 500 500 500 500 100 50,000 2019-01-02
382 540 451 501 492 230 113,130 2019-01-15
383 450 450 450 450 140 63,000 2019-01-21
384 440 440 440 440 70 30,800 2019-01-23
385 441 441 441 441 70 30,870 2019-01-28
386 441 440 441 440 5,415 2,382,605 2019-02-18
387 440 430 440 434 115 49,900 2019-02-19
388 430 430 430 430 91 39,130 2019-02-21
389 450 430 450 433 70 30,306 2019-02-27
390 430 425 430 428 590 252,464 2019-03-01
391 450 450 450 450 1 450 2019-03-05
392 450 450 450 450 10 4,500 2019-03-14
393 450 450 450 450 2 900 2019-03-15
394 450 450 450 450 1 450 2019-03-21
395 450 450 450 450 2 900 2019-03-22
396 420 420 420 420 194 81,480 2019-03-25
397 420 420 420 420 6 2,520 2019-03-26
398 472 472 472 472 2 943 2019-03-29
399 420 420 420 420 2 840 2019-04-11
400 405 405 405 405 210 85,050 2019-04-16
401 406 400 405 400 350 141,110 2019-05-01
402 420 400 400 420 90 37,400 2019-05-03
403 401 401 401 401 13 5,213 2019-05-27
404 450 450 450 450 2 900 2019-05-28
405 450 450 450 450 20 9,000 2019-06-12
406 450 450 450 450 11 4,950 2019-06-18
407 400 400 400 400 380 152,000 2019-06-19
408 450 450 450 450 10 4,500 2019-06-21
409 450 450 450 450 50 22,500 2019-07-01
410 400 390 400 390 300 119,500 2019-07-04
411 400 400 400 400 50 20,000 2019-07-05
412 390 390 390 390 80 31,208 2019-07-17
413 381 381 381 381 270 102,870 2019-07-30
414 381 381 381 381 928 353,568 2019-08-01
415 400 382 382 400 570 220,230 2019-08-26
416 430 430 430 430 50 21,500 2019-09-02
417 460 450 450 455 110 50,000 2019-09-04
418 480 480 480 480 30 14,400 2019-09-09
419 500 500 500 500 2 1,000 2019-09-11
420 450 450 450 450 8 3,600 2019-09-13
421 450 450 450 450 992 446,400 2019-09-16
422 410 403 403 410 101 41,403 2019-09-26
423 403 403 403 403 250 100,750 2019-09-27
424 450 450 450 450 48 21,600 2019-10-01
425 410 403 410 405 70 28,350 2019-10-11
426 410 410 410 410 800 328,008 2019-10-16
427 405 403 405 404 586 236,932 2019-10-23
428 385 382 385 382 190 72,660 2019-10-25
429 400 400 400 400 51 20,400 2019-11-07
430 430 430 430 430 150 64,500 2019-11-08
431 430 430 430 430 10 4,300 2019-11-18
432 450 450 450 450 328 147,600 2019-11-28
433 440 440 440 440 1,700 748,000 2019-12-03
434 440 405 440 437 270 118,065 2019-12-04
435 405 405 405 405 40 16,200 2019-12-06
436 405 405 405 405 200 81,000 2019-12-16
437 405 405 405 405 1 405 2019-12-18
438 405 405 405 405 1,400 567,000 2019-12-19
439 405 405 405 405 310 125,550 2019-12-24
440 405 405 405 405 15 6,075 2019-12-31
441 420 420 420 420 3 1,260 2020-01-02
442 420 420 420 420 1 420 2020-01-06
443 405 405 405 405 54 21,870 2020-01-10
444 401 401 401 401 70 28,070 2020-01-13
445 401 400 400 401 1,850 741,050 2020-01-21
446 401 400 401 400 374 149,680 2020-01-22
447 402 400 402 400 746 299,480 2020-01-23
448 401 400 401 400 560 224,080 2020-01-31
449 414 410 410 410 623 255,710 2020-02-06
450 472 472 472 472 15 7,080 2020-02-07
451 450 410 450 449 27 12,087 2020-02-13
452 400 390 400 390 330 131,680 2020-02-14
453 400 400 400 400 199 79,600 2020-02-17
454 419 410 410 419 663 274,138 2020-03-02
455 440 440 440 440 1 440 2020-03-04
456 410 410 410 410 270 110,701 2020-03-05
457 430 430 430 430 1 430 2020-03-11
458 410 410 410 410 596 244,360 2020-03-12
459 410 400 410 404 600 242,300 2020-03-13
460 429 402 429 402 555 223,245 2020-03-20
461 402 402 402 402 1 402 2020-03-25
462 400 391 400 392 295 115,550 2020-04-09
463 400 400 400 400 5 2,000 2020-04-16
464 400 400 400 400 78 31,200 2020-04-17
465 391 391 391 391 20 7,822 2020-04-21
466 400 400 400 400 19 7,600 2020-05-01
467 400 400 400 400 10 4,000 2020-05-22
468 399 399 399 399 200 79,800 2020-06-16
469 376 376 376 376 7 2,632 2020-06-17
470 376 376 376 376 100 37,610 2020-06-18
471 376 376 376 376 100 37,600 2020-06-19
472 376 376 376 376 18 6,768 2020-06-22
473 385 385 385 385 40 15,400 2020-06-29
474 376 376 376 376 60 22,560 2020-07-02
475 375 375 375 375 10 3,750 2020-08-04
476 376 376 376 376 3 1,128 2020-08-14
477 430 376 376 430 503 215,588 2020-08-17
478 430 430 430 430 1 430 2020-08-18
479 377 377 377 377 25 9,425 2020-09-01
480 385 385 385 385 466 179,410 2020-09-02
481 385 381 381 385 165 63,125 2020-09-03
482 419 419 419 419 20 8,380 2020-09-11
483 410 405 405 409 70 28,600 2020-09-21
484 385 381 385 385 279 107,299 2020-09-22
485 410 410 410 410 52 21,320 2020-09-23
486 410 410 410 410 30 12,300 2020-09-24
487 420 420 420 420 77 32,332 2020-09-25
488 420 420 420 420 143 60,046 2020-09-29
489 420 420 420 420 57 23,934 2020-09-30
490 430 430 430 430 113 48,590 2020-10-12
491 375 375 375 375 2 750 2020-10-16
492 381 381 381 381 20 7,620 2020-11-11
493 383 380 382 381 805 306,560 2020-11-30
494 400 350 400 350 1,120 393,010 2020-12-01
495 400 350 400 351 378 134,068 2020-12-04
496 350 350 350 350 518 181,300 2020-12-07
497 350 315 315 333 200 66,500 2020-12-08
498 350 324 324 350 900 306,162 2020-12-10
499 350 324 324 350 25 8,620 2020-12-11
500 352 352 352 352 10 3,520 2020-12-17
501 350 350 350 350 81 28,350 2020-12-18
502 350 350 350 350 3 1,050 2020-12-21
503 350 350 350 350 68 23,800 2020-12-22
504 333 300 325 307 1,812 557,876 2020-12-25
505 353 333 333 348 110 38,229 2020-12-28
506 380 380 380 380 224 85,103 2021-01-25
507 397 397 397 397 174 69,061 2021-01-26
508 398 397 397 397 461 183,115 2021-01-27
509 398 398 398 398 5 1,990 2021-02-01
510 399 398 399 398 41 16,329 2021-02-08
511 399 399 399 399 116 46,284 2021-02-09
512 399 399 399 399 550 219,175 2021-02-10
513 399 399 399 399 40 15,960 2021-02-11
514 399 399 399 399 10 3,990 2021-02-15
515 449 399 399 430 209 89,850 2021-02-19
516 440 440 440 440 115 50,600 2021-02-22
517 440 440 440 440 40 17,600 2021-02-23
518 420 420 420 420 60 25,200 2021-02-24
519 405 399 405 403 74 29,850 2021-02-25
520 420 420 420 420 50 21,000 2021-03-02
521 439 439 439 439 46 20,189 2021-03-03
522 430 430 430 430 130 55,900 2021-03-04
523 439 400 439 429 145 62,185 2021-03-05
524 440 400 400 440 2,185 954,429 2021-03-09
525 440 435 440 435 135 58,800 2021-03-12
526 450 435 438 447 2,413 1,069,047 2021-03-15
527 460 450 450 452 569 257,075 2021-03-16
528 475 454 454 463 1,414 649,563 2021-03-17
529 480 465 474 465 971 460,225 2021-03-18
530 478 465 478 472 112 52,886 2021-03-19
531 475 470 475 464 1,212 562,197 2021-03-22
532 475 474 475 475 115 54,610 2021-03-23
533 474 460 474 467 201 93,874 2021-03-24
534 478 474 474 476 1,620 769,644 2021-03-25
535 547 478 478 497 1,247 620,131 2021-03-26
536 572 572 572 572 17 9,721 2021-03-29
537 658 650 650 653 106 69,203 2021-03-30
538 658 650 658 657 1,547 1,015,337 2021-03-31
539 755 740 750 746 1,265 947,650 2021-04-01
540 800 800 800 800 540 432,000 2021-04-02
541 825 755 755 800 614 492,765 2021-04-05
542 825 755 800 759 1,311 1,060,965 2021-04-06
543 755 661 755 664 229 161,857 2021-04-07
544 755 661 755 664 229 161,857 2021-04-07
545 750 668 750 668 497 362,810 2021-04-08
546 717 668 668 716 975 652,034 2021-04-09
547 740 720 730 740 991 728,515 2021-04-12
548 740 667 740 683 837 578,408 2021-04-13
549 700 665 700 669 1,112 744,476 2021-04-14
550 735 735 735 735 1 735 2021-04-15
551 678 675 678 678 111 75,225 2021-04-19
552 710 670 710 693 206 142,700 2021-04-20
553 667 666 666 667 200 133,300 2021-04-21
554 667 667 667 667 200 133,400 2021-04-22
555 699 666 666 699 440 299,680 2021-04-23
556 665 600 665 600 262 168,752 2021-04-26
557 600 600 600 600 86 51,601 2021-04-27
558 630 555 630 589 551 324,305 2021-04-28
559 625 619 625 625 140 87,260 2021-04-29
560 630 630 630 630 245 154,350 2021-04-30
561 630 630 630 630 51 32,130 2021-05-03
562 630 630 630 630 299 188,370 2021-05-04
563 630 630 630 630 52 32,760 2021-05-05
564 595 565 595 584 822 480,393 2021-05-07
565 650 650 650 650 21 13,650 2021-05-10
566 650 630 650 636 138 87,775 2021-05-11
567 649 649 649 649 1 649 2021-05-14
568 600 600 600 600 9 5,400 2021-05-17
569 602 602 602 602 38 22,876 2021-05-18
570 605 602 605 602 300 180,654 2021-05-27
571 602 602 602 602 90 54,180 2021-06-02
572 602 602 602 602 535 322,070 2021-06-04
573 630 630 630 630 25 15,750 2021-06-08
574 650 640 640 647 1,500 969,913 2021-06-10
575 650 650 650 650 200 130,000 2021-06-14
576 669 650 650 661 53 35,020 2021-06-15
577 650 649 649 650 60 38,990 2021-06-16
578 700 700 700 700 10 7,000 2021-06-17
579 734 700 700 701 52 36,468 2021-06-18
580 690 680 680 682 132 90,080 2021-06-21
581 690 690 690 690 130 89,700 2021-07-08
582 650 650 650 650 70 45,500 2021-07-09
583 675 675 675 675 10 6,750 2021-07-19
584 690 651 651 683 896 608,520 2021-07-20
585 748 748 748 748 10 7,480 2021-07-23
586 654 654 654 654 25 16,353 2021-07-27
587 670 670 670 670 4 2,680 2021-08-05
588 700 675 675 700 645 450,625 2021-08-06
589 700 700 700 700 5 3,500 2021-08-09
590 650 606 606 650 36 22,300 2021-08-10
591 739 739 739 739 20 14,780 2021-08-11
592 660 660 660 660 350 231,000 2021-08-18
593 667 609 667 639 210 134,201 2021-08-19
594 699 662 662 695 87 60,443 2021-08-20
595 700 662 700 662 51 33,803 2021-08-23
596 662 662 662 662 10 6,620 2021-08-24
597 662 660 662 662 210 138,720 2021-08-25
598 662 662 662 662 5 3,310 2021-08-26
599 662 662 662 662 13 8,606 2021-08-30
600 632 630 632 632 871 550,330 2021-09-01
601 662 632 662 656 556 367,172 2021-09-03
602 662 632 662 656 367 240,786 2021-09-06
603 662 662 662 662 28 18,536 2021-09-07
604 640 632 632 640 165 104,400 2021-09-08
605 640 632 640 637 343 218,657 2021-09-09
606 662 633 633 662 49 31,307 2021-09-10
607 635 633 635 635 107 67,932 2021-09-13
608 662 632 662 644 1,091 721,836 2021-09-14
609 650 632 632 633 203 128,480 2021-09-15
610 646 632 646 632 343 216,920 2021-09-16
611 632 601 632 625 103 64,353 2021-09-17
612 646 620 646 620 207 130,681 2021-09-22
613 666 660 660 663 153 101,376 2021-09-23
614 700 666 700 666 66 45,395 2021-09-24
615 621 600 621 620 500 310,061 2021-09-28
616 700 620 686 657 170 111,620 2021-10-01
617 625 625 625 625 20 12,500 2021-10-04
618 640 640 640 640 230 147,200 2021-10-11
619 698 610 620 683 666 448,111 2021-10-12
620 636 610 610 636 446 274,998 2021-10-18
621 636 610 636 627 67 41,991 2021-10-19
622 636 610 636 636 57 35,941 2021-10-20
623 650 650 650 650 28 18,200 2021-10-21
624 610 610 610 610 115 70,165 2021-10-25
625 636 636 636 636 218 138,648 2021-10-28
626 636 636 636 636 3 1,908 2021-10-29
627 636 610 636 611 150 91,694 2021-11-01
628 610 610 610 610 100 61,000 2021-11-04
629 645 645 645 645 230 148,350 2021-11-10
630 630 630 630 630 10 6,300 2021-11-16
631 630 600 630 600 673 410,422 2021-11-18
632 600 600 600 600 9,282 5,569,200 2021-11-19
633 630 600 600 600 20,074 12,644,400 2021-11-22
634 630 630 630 630 735 463,050 2021-11-23
635 636 636 636 636 100 63,600 2021-11-24
636 656 600 656 644 69 44,424 2021-11-29
637 656 600 656 650 272 176,755 2021-11-30
638 666 666 666 666 25 16,650 2021-12-01
639 650 650 650 650 5 3,250 2021-12-02
640 601 600 601 600 200 120,060 2021-12-03
641 600 600 600 600 245 147,002 2021-12-06
642 600 600 600 600 123 73,810 2021-12-08
643 649 649 649 649 8 5,192 2021-12-14
644 699 650 650 690 356 245,752 2021-12-15
645 700 699 699 700 70 48,980 2021-12-17
646 700 700 700 700 40 27,988 2021-12-20
647 680 680 680 680 110 74,800 2021-12-23
648 660 660 660 660 125 82,500 2021-12-27
649 695 660 660 694 135 93,125 2021-12-28
650 714 693 700 712 2,440 1,721,657 2021-12-30
651 715 715 715 715 39 27,885 2022-01-03
652 715 707 707 712 165 116,838 2022-01-04
653 710 707 710 707 280 198,797 2022-01-06
654 700 700 700 700 50 35,000 2022-01-10
655 700 700 700 700 308 215,600 2022-01-11
656 619 600 600 601 290 174,399 2022-01-14
657 600 600 600 600 100 60,010 2022-01-19
658 611 610 610 610 678 413,631 2022-01-25
659 610 606 610 606 536 326,604 2022-01-27
660 616 615 616 615 470 289,151 2022-01-28
661 615 615 615 615 230 141,450 2022-01-31
662 606 606 606 606 100 60,601 2022-02-07
663 608 608 608 608 50 30,400 2022-02-14
664 602 602 602 602 45 27,090 2022-02-15
665 603 603 603 603 10 6,030 2022-02-21
666 608 608 608 608 29 17,632 2022-02-22
667 605 605 605 605 86 52,030 2022-02-28
668 608 608 608 608 160 97,280 2022-03-01
669 600 600 600 600 420 252,000 2022-03-15
670 600 510 600 569 450 256,230 2022-03-16
671 510 484 510 485 210 103,253 2022-03-17
672 493 493 493 493 420 207,065 2022-03-31
673 495 495 495 495 40 19,800 2022-04-15
674 566 560 565 564 525 296,228 2022-05-03
675 635 600 600 635 167 100,720 2022-05-04
676 725 649 649 653 323 211,064 2022-05-05
677 728 725 725 725 117 84,870 2022-05-06
678 710 710 710 710 3 2,130 2022-05-12
679 710 710 710 710 20 14,198 2022-05-13
680 698 695 695 695 445 309,335 2022-05-16
681 695 695 695 695 10 6,950 2022-05-23
682 695 592 592 695 58 34,645 2022-05-25
683 595 595 595 595 155 92,225 2022-05-27
684 635 635 635 635 2 1,270 2022-05-30
685 675 675 675 675 2 1,350 2022-05-31
686 694 694 694 694 1 694 2022-06-03
687 694 694 694 694 10 6,940 2022-06-06
688 690 690 690 690 100 69,000 2022-06-08
689 600 600 600 600 500 300,000 2022-06-09
690 690 690 690 690 12 8,280 2022-06-13
691 650 649 649 650 193 125,408 2022-06-21
692 649 649 649 649 5 3,245 2022-07-05
693 649 649 649 649 551 357,599 2022-07-06
694 645 645 645 645 285 183,825 2022-07-19
695 600 580 580 600 1,020 611,600 2022-08-02
696 600 600 600 600 10 6,000 2022-08-03
697 590 590 590 590 158 93,220 2022-08-04
698 590 590 590 590 4 2,360 2022-08-17
699 587 587 587 587 110 64,570 2022-09-09
700 587 587 587 587 728 427,336 2022-09-12
701 590 590 590 590 5 2,950 2022-09-13
702 590 590 590 590 1 590 2022-09-14
703 590 590 590 590 144 84,960 2022-09-16
704 580 580 580 580 15 8,700 2022-09-21
705 580 580 580 580 46 26,680 2022-10-07
706 590 590 590 590 23 13,570 2022-10-11
707 590 590 590 590 327 192,927 2022-10-17
708 580 502 580 502 108 54,840 2022-11-23
709 450 450 450 450 100 45,000 2022-12-05
710 450 450 450 450 420 189,000 2022-12-13
711 450 450 450 450 371 166,950 2022-12-14
712 516 516 516 516 100 51,600 2022-12-19
713 593 580 580 593 52 30,186 2022-12-20
714 600 600 600 600 20 12,000 2022-12-21
715 682 615 682 660 30 19,790 2022-12-22
716 659 659 659 659 24 15,816 2022-12-27
717 680 659 659 672 1,901 1,277,329 2023-01-11
718 690 690 690 690 1 690 2023-02-02
719 690 690 690 690 166 114,540 2023-02-06
720 670 670 670 670 100 66,999 2023-02-27
721 650 650 650 650 27 17,550 2023-03-01
722 600 600 600 600 4 2,400 2023-03-03
723 669 600 600 615 804 494,130 2023-03-06
724 620 600 600 620 20 12,200 2023-03-07
725 660 660 660 660 55 36,300 2023-03-16
726 648 648 648 648 2 1,296 2023-03-30
727 562 562 562 562 10 5,620 2023-03-31
728 563 500 563 502 95 50,750 2023-04-03
729 501 500 501 500 110 55,010 2023-04-05
730 500 500 500 500 260 130,000 2023-04-06
731 495 485 495 488 800 390,665 2023-04-18
732 480 480 480 480 199 95,521 2023-04-19
733 480 480 480 480 200 96,000 2023-04-21
734 480 471 480 479 596 285,451 2023-04-26
735 550 550 550 550 98 53,900 2023-04-27
736 552 552 552 552 5 2,760 2023-04-28
737 552 552 552 552 42 23,184 2023-05-02
738 575 471 471 558 223 114,567 2023-05-03
739 600 575 575 600 423 249,675 2023-05-04
740 687 650 650 687 118 80,696 2023-05-05
741 687 687 687 687 124 85,132 2023-05-18
742 685 685 685 685 83 56,855 2023-06-07
743 685 685 685 685 687 470,595 2023-06-12
744 600 600 600 600 960 576,000 2023-06-20
745 550 550 550 550 594 326,700 2023-06-26
746 600 600 600 600 5 3,000 2023-06-27
747 600 600 600 600 3 1,800 2023-07-17
748 600 550 550 551 285 157,003 2023-07-25
749 550 550 550 550 429 235,952 2023-07-26
750 550 550 550 550 511 281,055 2023-07-06
751 469 469 469 469 276 129,444 2023-08-04
752 502 501 502 502 215 107,907 2023-08-10
753 473 473 473 473 277 131,021 2023-08-15
754 473 473 473 473 4 1,892 2023-08-16
755 473 473 473 473 25 11,825 2023-08-21
756 473 473 473 473 47 22,231 2023-08-23
757 472 472 472 472 239 112,809 2023-08-29
758 425 425 425 425 614 260,956 2023-09-19
759 488 488 488 488 150 73,199 2023-09-21
760 537 537 537 537 100 53,700 2023-09-27
761 537 537 537 537 5 2,685 2023-10-16
762 537 537 537 537 2 1,074 2023-10-17
763 537 476 537 476 62 32,562 2023-10-19
764 522 461 522 461 648 299,399 2023-11-03
765 460 460 460 460 795 365,710 2023-11-06
766 522 522 522 522 5 2,610 2023-11-07
767 522 522 522 522 10 5,220 2023-11-13
768 522 522 522 522 1 522 2023-11-16
769 461 461 461 461 74 34,115 2023-11-17
770 470 470 470 470 14,960 7,031,200 2023-11-23
771 462 462 462 462 40 18,480 2023-11-24
772 470 465 465 470 55 25,625 2023-11-29
773 480 461 470 480 413 195,204 2023-11-30
774 522 522 522 522 112 58,463 2023-12-11
775 462 462 462 462 140 64,683 2023-12-19
776 480 435 480 461 195 89,911 2023-12-20
777 530 437 437 530 64 33,518 2024-01-08
778 550 530 530 550 5 2,690 2024-01-09
779 500 500 500 500 10 5,000 2023-09-08
780 480 480 480 480 60 28,800 2024-02-07
781 470 425 467 431 990 450,275 2024-02-08
782 468 468 468 468 21 9,828 2024-02-13
783 467 467 467 467 50 23,350 2024-02-15
784 450 450 450 450 25 11,250 2024-02-16
785 468 467 467 467 28 13,081 2024-02-20
786 460 400 400 460 116 46,591 2024-02-21
787 460 460 460 460 5 2,300 2024-02-22
788 468 440 468 440 35 15,820 2024-02-26
789 468 468 468 468 18 8,424 2024-02-27
790 468 450 450 454 10 4,536 2024-02-28
791 421 421 421 421 93 39,153 2024-02-29
792 421 421 421 421 26 10,946 2024-03-01
793 460 460 460 460 40 18,400 2024-03-06
794 468 468 468 468 360 168,476 2024-03-13
795 480 480 480 480 60 28,800 2024-03-15
796 534 534 534 534 10 5,345 2024-03-19
797 520 520 520 520 10 5,200 2024-03-22
798 455 455 455 455 840 382,200 2024-03-26
799 485 485 485 485 1 485 2024-04-02
800 530 520 520 523 1,000 522,570 2024-04-04
801 495 495 495 495 1,955 967,725 2024-04-24
802 520 520 520 520 236 122,719 2024-04-25
803 475 475 475 475 45 21,375 2024-05-09
804 480 480 480 480 300 144,000 2024-05-13
805 480 480 480 480 1,333 639,840 2024-05-14
806 480 480 480 480 1,500 720,000 2024-05-15
807 480 480 480 480 7 3,360 2024-05-16
808 480 480 480 480 413 198,240 2024-05-22
809 480 480 480 480 30 14,400 2024-05-28
810 480 480 480 480 1,742 836,160 2024-05-29
811 480 480 480 480 205 98,400 2024-05-31
812 481 480 481 481 808 388,598 2024-06-12
813 480 480 480 480 4,000 1,920,000 2024-06-13
814 500 480 480 480 953 457,500 2024-06-14
815 500 500 500 500 1 500 2024-06-17
816 480 480 480 480 70 33,600 2024-06-26
817 500 500 500 500 74 37,000 2024-06-27
818 500 500 500 500 200 100,000 2024-07-02
819 500 500 500 500 12 6,000 2024-07-09
820 500 480 500 484 1,237 599,100 2024-07-18
821 556 556 556 556 1 556 2024-07-22
822 540 540 540 540 10 5,400 2024-07-24
823 480 480 480 480 490 235,200 2024-07-25
824 535 535 535 535 26 13,910 2024-07-26
825 540 540 540 540 20 10,800 2024-07-29
826 490 490 490 490 420 205,800 2024-08-06
827 530 530 530 530 2 1,060 2024-08-14
828 530 530 530 530 2 1,060 2024-08-15
829 530 530 530 530 10 5,300 2024-08-16
830 530 530 530 530 5 2,650 2024-08-19
831 530 530 530 530 3 1,590 2024-08-22
832 530 510 510 529 67 35,470 2024-08-23
833 530 530 530 530 13 6,890 2024-08-26
834 528 528 528 528 11 5,808 2024-08-28
835 550 528 528 547 731 399,566 2024-08-29
836 550 550 550 550 1 550 2024-08-30
837 530 530 530 530 107 56,710 2024-09-02
838 530 530 530 530 193 102,290 2024-09-03
839 530 530 530 530 390 206,700 2024-09-05
840 535 535 535 535 59 31,565 2024-09-11
841 535 535 535 535 174 93,090 2024-09-17
842 550 540 540 540 1,878 1,014,220 2024-09-19
843 550 530 550 540 444 239,545 2024-09-20
844 550 530 550 540 1,999 1,079,550 2024-09-25
845 540 540 540 540 1,000 540,000 2024-09-27
846 540 540 540 540 70 37,800 2024-10-07
847 540 540 540 540 150 81,000 2024-10-22
848 540 540 540 540 70 37,800 2024-10-25
849 540 540 540 540 598 322,920 2024-10-28
850 540 540 540 540 9 4,860 2024-11-11
851 540 540 540 540 97 52,381 2024-11-13
852 540 540 540 540 108 58,320 2024-11-14
853 540 540 540 540 140 75,600 2024-11-18
854 540 540 540 540 5 2,700 2024-11-21
855 620 620 620 620 10 6,200 2024-11-22
856 620 620 620 620 12 7,440 2024-11-25
857 619 619 619 619 1,082 669,758 2024-11-27
858 620 620 620 620 13 8,060 2024-12-02
859 610 610 610 610 7 4,270 2024-12-05
860 540 540 540 540 140 75,600 2024-12-06
861 589 589 589 589 720 424,080 2025-01-06
862 580 540 580 541 280 151,400 2025-01-09
863 550 550 550 550 23 12,650 2025-01-13
864 632 560 622 567 235 134,018 2025-01-20
865 650 640 640 646 521 336,200 2025-01-22
866 699 699 699 699 132 92,268 2025-01-23
867 700 699 699 700 30 20,990 2025-01-24
868 710 710 710 710 10 7,100 2025-01-27
869 700 700 700 700 140 98,000 2025-01-28
870 750 750 750 750 100 75,000 2025-01-29
871 800 750 800 750 79 59,500 2025-01-30
872 800 800 800 800 333 266,400 2025-01-31
873 900 900 900 900 3 2,700 2025-02-05
874 950 940 940 950 67 63,290 2025-02-06
875 950 949 950 950 51 48,449 2025-02-07
876 949 810 949 810 146 124,654 2025-02-10
877 850 800 850 800 132 106,800 2025-02-11
878 850 850 850 850 378 321,300 2025-02-12
879 850 850 850 850 33 28,050 2025-02-13
880 850 850 850 850 6 5,100 2025-02-14
881 850 850 850 850 8 6,800 2025-02-17
882 850 810 810 811 118 95,700 2025-02-18
883 849 764 764 772 266 205,434 2025-02-20
884 850 850 850 850 6 5,100 2025-02-21
885 850 850 850 850 3 2,550 2025-02-24
886 800 750 800 750 211 163,303 2025-02-25
887 850 750 850 750 780 585,298 2025-02-26
888 740 740 740 740 30 22,200 2025-02-27
889 740 740 740 740 494 365,560 2025-03-06
890 850 850 850 850 40 34,000 2025-03-07
891 850 850 850 850 4 3,400 2025-03-10
892 848 848 848 848 18 15,264 2025-03-11
893 800 740 800 742 79 58,580 2025-03-17
894 740 740 740 740 487 360,380 2025-03-18
895 742 742 742 742 10 7,415 2025-03-20
896 750 700 700 750 6 4,250 2025-03-24
897 700 700 700 700 552 386,400 2025-03-25
898 700 700 700 700 93 65,100 2025-03-26
899 700 700 700 700 1 700 2025-03-31
900 750 750 750 750 5 3,750 2025-04-02
901 750 750 750 750 9 6,750 2025-04-04
902 845 845 845 845 70 59,150 2025-04-07
903 847 847 847 847 15 12,705 2025-04-08
904 848 820 848 847 79 66,936 2025-04-11
905 848 848 848 848 15 12,720 2025-04-14
906 840 840 840 840 10 8,400 2025-04-16
907 840 840 840 840 5 4,200 2025-04-17
908 800 800 800 800 20 16,000 2025-04-21
909 800 800 800 800 4 3,200 2025-04-22
910 799 799 799 799 5 3,995 2025-04-24
911 800 799 799 800 166 132,742 2025-04-30
912 800 800 800 800 6 4,800 2025-05-01
913 799 714 799 722 336 242,454 2025-05-02
914 710 700 710 704 501 352,500 2025-05-05
915 700 700 700 700 659 461,300 2025-05-06
916 799 799 799 799 2 1,598 2025-05-07
917 790 790 790 790 5 3,950 2025-05-14
918 790 790 790 790 30 23,700 2025-05-15
919 780 780 780 780 5 3,900 2025-05-20
920 700 700 700 700 500 350,000 2025-05-28
921 650 650 650 650 175 113,750 2025-06-10
922 650 650 650 650 330 214,500 2025-06-18
923 600 600 600 600 60 36,000 2025-06-20
924 600 600 600 600 10 6,000 2025-06-23
925 600 600 600 600 85 51,000 2025-06-24
926 600 600 600 600 85 51,000 2025-06-25
927 600 600 600 600 10 6,000 2025-07-02
928 600 600 600 600 25 15,000 2025-07-03
929 600 600 600 600 85 51,000 2025-07-21
930 600 600 600 600 108 64,800 2025-07-22
931 600 600 600 600 42 25,200 2025-07-24
932 597 597 597 597 65 38,805 2025-07-29
933 597 597 597 597 40 23,880 2025-08-05
934 600 600 600 600 50 30,000 2025-08-06
935 588 588 588 588 250 147,000 2025-08-07
936 550 550 550 550 250 137,500 2025-08-11
937 550 525 550 526 265 139,500 2025-08-12
938 500 500 500 500 250 125,000 2025-08-14
939 475 475 475 475 5 2,375 2025-08-15
940 480 480 480 480 15 7,200 2025-09-12
941 546 546 546 546 250 136,500 2025-09-15
942 627 627 627 627 40 25,080 2025-09-16
943 627 627 627 627 113 70,851 2025-09-17
944 627 627 627 627 52 32,604 2025-09-18
945 627 535 535 627 536 286,904 2025-09-26
946 627 627 627 627 23 14,421 2025-09-29
947 627 627 627 627 45 28,215 2025-10-01
948 546 546 546 546 50 27,300 2025-10-06
949 546 546 546 546 70 38,221 2025-10-07
950 546 546 546 546 14 7,645 2025-10-28
№ Prices Traded
High Low Volume Value Date
1 590 590 10,348,111 6,109,835,178 2018-04-18

Telecom Mongolia (MCH)

Address: P/B-1166, Enkhtaivanii urgun chuluu-1,Chingeltei district-15160, Ulaanbaatar
Phone: 70102248
Fax: 70102248
Name of Director/CEO: Baatarjav.Chinbat
Email: chinbat@mtcone.net
Established date: 1921-00-00
Listed date: 1996-01-04
Registration № 2073943
State Registration №
Stock type: Common
Business description: Information technology
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00MCH02096

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

Branches and Representative Offices of the Company

# Name Address

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

Last update date: 2023-08-23
№ Lastname Firstname Position Percentage of shares held
1 Nyambuu Myagmarsuren Director, Finance, Accounting and Logistic Department 0 %
2 Janchivdorj Baasandorj Director, Innovation and Business Development Department 0 %
3 Byambatsogt Iderbat Director, Information Technology Center 0 %
4 Sodnomdovjid Nyambayar Director, Marketing and Sales Department 0 %
5 Gonchigsuren Nyamjav Director, Technology and Operations Department 0 %
6 Gombosuren Boldsaikhan Director, Internal Audit Department 0 %
7 Chimedtseren Tsogtgerel Director, Administration and human resource department 0 %
8 Baatarjav Chinbat Chief Executive Officer 0 %

Board of Directors

Last update date: 2024-05-07
№ Lastname Firstname Membership Percentage of shares held
1 Tserendejid Norovjamts Independent board member 0 %
2 Khavdan Bayanbai Independent board member 0 %
3 Sodnomdavaa Tsolmon Independent board member 0 %
4 Badamdorj Bilegdemberel Board member 0 %
5 Bat-Erdem Turbat Board member 0 %
6 Davaakhuu Narangerel Board member 0 %
7 Amindavaa Molor Board member 0 %
8 Surenjav Ganzorig Board member 0 %
9 Tsenddavaa Bayar-Erdene Board Chairman 0 %

Security specialist

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

Influential shareholders

Last update date: 2024-11-21
№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 STATE PROPERTY STATE PROPERTY 94.7 % None None

History of influential shareholders

№ Lastname Firstname Percent Date
1 STATE PROPERTY STATE PROPERTY 94.7 % 2024-11-21
2 Korea Telecom Corporation 40 % 2017-08-02
3 Government of Mongolia 94.67 % 2017-08-02

Authorized officials

№ Lastname Firstname Position
1 Nyambuu Myagmarsuren Director, Finance, Accounting and Logistic Department
2 Janchivdorj Baasandorj Director, Innovation and Business Development Department
3 Byambatsogt Iderbat Director, Information Technology Center
4 Sodnomdovjid Nyambayar Director, Marketing and Sales Department
5 Gonchigsuren Nyamjav Director, Technology and Operations Department
6 Gombosuren Boldsaikhan Director, Internal Audit Department
7 Chimedtseren Tsogtgerel Director, Administration and human resource department
8 Baatarjav Chinbat Chief Executive Officer

Board of Directors

№ Lastname Firstname Position
1 Tserendejid Norovjamts Auditor, Inter Audit LLC
2 Khavdan Bayanbai Director, Akpar Audit LLC
3 Sodnomdavaa Tsolmon Director, Graduate School, Mandah University
4 Badamdorj Bilegdemberel Head of the Digital Development Policy Implementation and Coordination Department, Ministry of digital development and communications
5 Bat-Erdem Turbat Analyst, Legal department, Cabinet Secretariat of Government of Mongolia
6 Davaakhuu Narangerel Head of the Department of State property registration and operation, Government agency for policy coordination on state property
7 Amindavaa Molor Specialist of the Division of State property Administration and coordination, Government agency for policy coordination on state property
8 Surenjav Ganzorig Ministry of digital development and communications, Head of the ICT Inspection department
9 Tsenddavaa Bayar-Erdene Head of the Department of State property Administration and coordination, Government agency for policy coordination on state property

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 STATE PROPERTY STATE PROPERTY 94.7 %

Balance sheet

  • Total assets 66,304,921,928
  • Total liabilities 17,580,945,231
  • Total owner`s equity 48,723,976,697
  • Issued shares 25,870,276

Income statement

  • Sales revenue9,864,870,942
  • Cost of sales 5,264,988,384
  • Gross profit 4,599,882,558
  • Net income 37,778,827
  • Book value per share 1,883

Ratios

  • Return on Assets /ROA/ 0.0006
  • Return on Equity /ROE/ 0.0008
  • Return on Total Assets /ROTA/ 0.0694
  • Earnings per share /EPS/ 177.8057
  • Price earnings ratio (P/E Ratio) 3.3745

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 25,870,276

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 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 25,870,276

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 43,459,198,000
  • Total liabilities 11,527,526,000
  • Total owner`s equity 31,931,672,000
  • Issued shares 25,870,276

Income statement

  • Sales revenue7,932,289,400
  • Cost of sales 8,486,737,900
  • Gross profit -2,238,853,300
  • Net income 0
  • Book value per share 1,234

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0515
  • Earnings per share /EPS/ -86.5415
  • Price earnings ratio (P/E Ratio) -7.5083

Balance sheet

  • Total assets 43,159,463,300
  • Total liabilities 8,501,803,900
  • Total owner`s equity 34,657,659,400
  • Issued shares 25,870,276

Income statement

  • Sales revenue16,038,606,600
  • Cost of sales 13,523,394,700
  • Gross profit 4,715,100
  • Net income 0
  • Book value per share 1,340

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0001
  • Earnings per share /EPS/ 0.1823
  • Price earnings ratio (P/E Ratio) 3906.7952

Balance sheet

  • Total assets 42,250,073,600
  • Total liabilities 8,215,346,400
  • Total owner`s equity 34,034,727,200
  • Issued shares 25,870,276

Income statement

  • Sales revenue7,992,153,800
  • Cost of sales 6,970,806,000
  • Gross profit -453,004,900
  • Net income 0
  • Book value per share 1,316

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0107
  • Earnings per share /EPS/ -17.5106
  • Price earnings ratio (P/E Ratio) -37.355

Balance sheet

  • Total assets 41,754,633,900
  • Total liabilities 7,241,131,100
  • Total owner`s equity 34,513,502,800
  • Issued shares 25,870,276

Income statement

  • Sales revenue17,631,266,800
  • Cost of sales 14,340,980,700
  • Gross profit 43,388,800
  • Net income 0
  • Book value per share 1,334

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.001
  • Earnings per share /EPS/ 1.6772
  • Price earnings ratio (P/E Ratio) 277.2531

Balance sheet

  • Total assets 42,366,929,500
  • Total liabilities 7,948,328,000
  • Total owner`s equity 34,418,601,500
  • Issued shares 25,870,276

Income statement

  • Sales revenue8,737,781,900
  • Cost of sales 7,296,864,900
  • Gross profit -142,546,300
  • Net income 0
  • Book value per share 1,330

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0034
  • Earnings per share /EPS/ -5.51
  • Price earnings ratio (P/E Ratio) -78.0212

Balance sheet

  • Total assets 42,083,617,800
  • Total liabilities 7,485,506,900
  • Total owner`s equity 34,598,110,900
  • Issued shares 25,870,276

Income statement

  • Sales revenue18,000,296,300
  • Cost of sales 15,906,694,100
  • Gross profit 62,016,700
  • Net income 0
  • Book value per share 1,337

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0015
  • Earnings per share /EPS/ 2.3972
  • Price earnings ratio (P/E Ratio) 167.6944

Balance sheet

  • Total assets 41,574,810,555
  • Total liabilities 7,676,633,285
  • Total owner`s equity 33,898,177,270
  • Issued shares 25,870,276

Income statement

  • Sales revenue9,049,013,638
  • Cost of sales 7,747,527,061
  • Gross profit 282,038,570
  • Net income 0
  • Book value per share 1,310

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0068
  • Earnings per share /EPS/ 10.902
  • Price earnings ratio (P/E Ratio) 41.6941

Balance sheet

  • Total assets 34,560,199,400
  • Total liabilities 7,210,177,700
  • Total owner`s equity 27,350,021,700
  • Issued shares 25,870,276

Income statement

  • Sales revenue18,919,783,600
  • Cost of sales 17,191,436,200
  • Gross profit 49,897,900
  • Net income 0
  • Book value per share 1,057

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0014
  • Earnings per share /EPS/ 1.9288
  • Price earnings ratio (P/E Ratio) 221.856

Balance sheet

  • Total assets 34,623,545,200
  • Total liabilities 7,316,686,600
  • Total owner`s equity 27,306,858,600
  • Issued shares 25,870,276

Income statement

  • Sales revenue9,639,533,700
  • Cost of sales 8,813,707,900
  • Gross profit -526,523,300
  • Net income 0
  • Book value per share 1,056

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0152
  • Earnings per share /EPS/ -20.3524
  • Price earnings ratio (P/E Ratio) -25.5989

Balance sheet

  • Total assets 35,738,393,700
  • Total liabilities 6,789,451,900
  • Total owner`s equity 28,948,941,800
  • Issued shares 25,870,276

Income statement

  • Sales revenue20,681,687,400
  • Cost of sales 17,817,945,300
  • Gross profit 6,006,300
  • Net income 0
  • Book value per share 1,119

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0002
  • Earnings per share /EPS/ 0.2322
  • Price earnings ratio (P/E Ratio) 2180.3427

Balance sheet

  • Total assets 38,128,745,500
  • Total liabilities 7,703,618,800
  • Total owner`s equity 30,425,126,700
  • Issued shares 25,870,276

Income statement

  • Sales revenue10,518,172,700
  • Cost of sales 9,039,515,400
  • Gross profit 59,901,400
  • Net income 0
  • Book value per share 1,176

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0016
  • Earnings per share /EPS/ 2.3155
  • Price earnings ratio (P/E Ratio) 207.7348

Balance sheet

  • Total assets 39,000,358,900
  • Total liabilities 8,635,063,600
  • Total owner`s equity 30,365,295,300
  • Issued shares 25,870,276

Income statement

  • Sales revenue20,989,158,800
  • Cost of sales 18,074,477,800
  • Gross profit 44,427,400
  • Net income 0
  • Book value per share 1,174

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0011
  • Earnings per share /EPS/ 1.7173
  • Price earnings ratio (P/E Ratio) 317.6471

Balance sheet

  • Total assets 38,979,079,300
  • Total liabilities 8,191,263,500
  • Total owner`s equity 30,787,815,800
  • Issued shares 25,870,276

Income statement

  • Sales revenue9,467,899,400
  • Cost of sales 8,104,031,000
  • Gross profit -71,608,300
  • Net income 0
  • Book value per share 1,190

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0018
  • Earnings per share /EPS/ -2.768
  • Price earnings ratio (P/E Ratio) -219.3155

Balance sheet

  • Total assets 38,583,929,700
  • Total liabilities 7,724,505,700
  • Total owner`s equity 30,859,424,000
  • Issued shares 25,870,276

Income statement

  • Sales revenue19,327,378,400
  • Cost of sales 17,486,395,500
  • Gross profit -728,753,400
  • Net income 0
  • Book value per share 1,193

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0189
  • Earnings per share /EPS/ -28.1695
  • Price earnings ratio (P/E Ratio) -23.0838

Balance sheet

  • Total assets 18,853,039,500
  • Total liabilities 4,372,338,100
  • Total owner`s equity 0
  • Issued shares 25,870,276

Income statement

  • Sales revenue0
  • Cost of sales 14,530,029,000
  • Gross profit 0
  • Net income 0
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 40,883,786,600
  • Total liabilities 9,013,220,500
  • Total owner`s equity 31,870,566,100
  • Issued shares 25,870,276

Income statement

  • Sales revenue9,896,764,100
  • Cost of sales 8,701,494,700
  • Gross profit -101,876,000
  • Net income 0
  • Book value per share 1,232

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0025
  • Earnings per share /EPS/ -3.938
  • Price earnings ratio (P/E Ratio) -230.0686

Balance sheet

  • Total assets 40,583,242,000
  • Total liabilities 8,249,064,800
  • Total owner`s equity 32,334,177,200
  • Issued shares 25,870,276

Income statement

  • Sales revenue20,521,903,800
  • Cost of sales 17,544,111,900
  • Gross profit 522,902,300
  • Net income 0
  • Book value per share 1,250

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0129
  • Earnings per share /EPS/ 20.2125
  • Price earnings ratio (P/E Ratio) 64.3167

Balance sheet

  • Total assets 40,801,250,900
  • Total liabilities 8,459,337,500
  • Total owner`s equity 32,341,913,400
  • Issued shares 25,870,276

Income statement

  • Sales revenue10,261,463,700
  • Cost of sales 8,691,892,900
  • Gross profit 530,638,500
  • Net income 0
  • Book value per share 1,250

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.013
  • Earnings per share /EPS/ 20.5115
  • Price earnings ratio (P/E Ratio) 75.5673

Balance sheet

  • Total assets 40,748,759,500
  • Total liabilities 8,937,484,600
  • Total owner`s equity 31,811,274,900
  • Issued shares 25,870,276

Income statement

  • Sales revenue21,553,052,400
  • Cost of sales 17,802,981,900
  • Gross profit 551,885,800
  • Net income 0
  • Book value per share 1,230

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0135
  • Earnings per share /EPS/ 21.3328
  • Price earnings ratio (P/E Ratio) 74.0643

Balance sheet

  • Total assets 42,752,678,400
  • Total liabilities 9,954,896,800
  • Total owner`s equity 32,797,781,600
  • Issued shares 25,870,276

Income statement

  • Sales revenue10,881,506,200
  • Cost of sales 7,965,665,600
  • Gross profit 538,095,500
  • Net income 0
  • Book value per share 1,268

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0126
  • Earnings per share /EPS/ 20.7998
  • Price earnings ratio (P/E Ratio) 52.8852

Balance sheet

  • Total assets 42,533,545,131
  • Total liabilities 10,180,868,303
  • Total owner`s equity 32,352,676,829
  • Issued shares 25,870,276

Income statement

  • Sales revenue23,043,615,463
  • Cost of sales 18,856,914,020
  • Gross profit 309,968,983
  • Net income 0
  • Book value per share 1,251

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0073
  • Earnings per share /EPS/ 11.9817
  • Price earnings ratio (P/E Ratio) 150.2295

Balance sheet

  • Total assets 41
  • Total liabilities 8
  • Total owner`s equity 32
  • Issued shares 26

Income statement

  • Sales revenue0
  • Cost of sales 19
  • Gross profit 1
  • Net income 0
  • Book value per share 1

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0282
  • Earnings per share /EPS/ 0.0442
  • Price earnings ratio (P/E Ratio)
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Telecom Mongolia MCH 2025 year 2 Quarterly reports 2025-09-15 0000-00-00 N/A
2 Telecom Mongolia MCH 2024 year 2 Quarterly reports 2024-08-13 0000-00-00 N/A
3 Telecom Mongolia MCH 2023 year 4 Quarterly reports 2024-02-26 2024-03-25 N/A
4 Telecom Mongolia MCH 2022 year 2 Quarterly reports 2022-07-29 0000-00-00 N/A
5 Telecom Mongolia MCH 2021 year 4 Quarterly reports 2022-02-23 0000-00-00 N/A
6 Telecom Mongolia MCH 2021 year 2 Quarterly reports 2021-07-28 0000-00-00 N/A
7 Telecom Mongolia MCH 2020 year 4 Quarterly reports 2021-02-26 0000-00-00
8 Telecom Mongolia MCH 2020 year 2 Quarterly reports 2020-07-21 0000-00-00
9 Telecom Mongolia MCH 2019 year 4 Quarterly reports 2020-02-12 2020-03-13
10 Telecom Mongolia MCH 2019 year 2 Quarterly reports 2019-07-29 0000-00-00 N/A
11 Telecom Mongolia MCH 2018 year 4 Quarterly reports 2019-02-19 0000-00-00
12 Telecom Mongolia MCH 2018 year 2 Quarterly reports 2018-07-24 0000-00-00
13 Telecom Mongolia MCH 2017 year 4 Quarterly reports 2018-02-14 0000-00-00 N/A
14 Telecom Mongolia MCH 2017 year 2 Quarterly reports 2017-07-27 0000-00-00 N/A
15 Telecom Mongolia MCH 2016 year 4 Quarterly reports 2017-02-15 N/A
16 Telecom Mongolia MCH 2016 year 2 Quarterly reports 2016-09-16 N/A
17 Telecom Mongolia MCH 2015 year 4 Quarterly reports 2016-02-24 N/A
18 Telecom Mongolia MCH 2015 year 3 Quarterly reports 2015-10-23 N/A
19 Telecom Mongolia MCH 2015 year 2 Quarterly reports 2015-07-22 N/A
20 Telecom Mongolia MCH 2014 year 4 Quarterly reports 2015-02-13 N/A
21 Telecom Mongolia MCH 2014 year 2 Quarterly reports 2014-08-11 N/A
22 Telecom Mongolia MCH 2013 year 4 Quarterly reports 2014-04-07 N/A
23 Telecom Mongolia MCH 2013 year 2 Quarterly reports 2013-09-09 N/A
24 Telecom Mongolia MCH 2012 year 4 Quarterly reports 2013-02-14 N/A
25 Telecom Mongolia MCH 0 year 0 Quarterly reports 2012-03-23 N/A

Contractual changes in assets

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

№ Company name Symbol Description Date Download
1 Telecom Mongolia MCH Annual report 2015 2017-08-07
2 Telecom Mongolia MCH Annual report 2014 2017-08-07
3 Telecom Mongolia MCH Annual report 2016 2017-08-07

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: 2025-04-30 11:00 hour
Record date: 2025-04-11
Declaration date: 2025-03-24
Channels of public announcement /year, month, day and publication №/: Daily newspapers, MNB TV, Radio, Company telecommongolia.mn, Telecom mongolia facebook page - https://www.facebook.com/TelecomMongoliaCompany, mse.mn website, and others
Meeting venue: 15160 Ulaanbaatar, Chingeltei District, Peace Avenue 1, Post Office Building
Meeting agenda: 1. Consideration and approval of BOD’s conclusion on the activity report and financial statements - 2024 of the company 2. Board of Directors decision on distributing dividends 3. The Board of Directors annual operational report of 2024 4. Election of the Board of Directors members 5. Approval of the budget of expenses of the Board of Directors for 2025 6. Approval of the questionnaire and methodology of the BOD assessment
Resolution: Board of Directors of the MTC 2025-03-20 №Resolution #04, 211rst BOD meeting of the MTC
Members of Organizing committee of the meeting: The Director of Administration and Human Resource Department Ch.Tsogtgerel, Members: The BOD Secretary Kh. Tsetsegmaa, The Specialist of Administration and Human Resource Department G. Otgonchimeg
Contact number: 7010 2210, 7010 2266, 9988 9339
Date of public announcement by MSE: 2025-03-24

Shareholders' meeting resolutions / Telecom Mongolia

Shareholder meeting: Annual
Date of meeting 2017-04-28 11:00 hour
Venue of meeting: Chingiltei District, Peace Avenue 1, Post Office Building
Attendance: 95.5 %
Shareholders' meeting resolutions
1. Consideration and approval of report prepared by the Board of Directors with respect to the company’s annual operational report of 2016

Approved : 99.9941

Rejected: 0

Deferred : 0

2. 2016 financial report and auditor's report

Approved : 99.9941

Rejected: 0

Deferred : 0

3. Consideration and approval of report prepared by the Board of Directors with respect to the company’s annual financial statements of 2016

Approved : 99.9941

Rejected: 0

Deferred : 0

4. Election of regular and independent Board members

Approved : 0

Rejected: 0

Deferred : 0

5. Approval of the 2017 budget of expenses of the Board

Approved : 99.9941

Rejected: 0

Deferred : 0
Resolutions Download
Other discussed issues

Shareholders' meeting resolutions / Telecom Mongolia

Shareholder meeting: Annual
Date of meeting 2014-04-30 11:0_ hour
Venue of meeting: Chingiltei District, Enkhtaivan Avenue 1, Post Office Building
Attendance: 94.68 %
Shareholders' meeting resolutions
1. 2013 operational report, results

Approved : 100

Rejected: 0

Deferred : 0

2. Approval of the company's financial report

Approved : 100

Rejected: 0

Deferred : 0

3. The Board's approval of the reports with auditors present

Approved : 100

Rejected: 0

Deferred : 0

4. Approval of Board members

Approved : 99.99

Rejected: 0.01

Deferred : 0

5. Approval of the Board's 2014 budget proposal

Approved : 99.99

Rejected: 0.01

Deferred : 0

6. 2013 distribution of dividends

Approved : 99.99

Rejected: 0.01

Deferred : 0

7. Privatization of some properties

Approved : 99.99

Rejected: 0

Deferred : 0.01
Resolutions
Other discussed issues

Board decisions

Other information

№ Year Quarterly News

Announcements and notices

№ Headline Date of release
1 DIVIDEND DECLARATION BY "TELECOM MONGOLIA" JSC 2022-02-28 13:49:32
2 'TELECOM MONGOLIA' JSC TO PAY DIVIDENDS 2021-02-19 08:57:32
3 'TELECOM MONGOLIA' JSC TO PAY DIVIDENDS 2020-02-20 09:42:17
4 ATTENTION TO THE SHAREHOLDERS OF ‘TELECOM MONGOLIA’ JSC 2018-07-25 09:38:24
5 ATTENTION TO THE SHAREHOLDERS OF ‘TELECOM MONGOLIA’ JSC 2018-07-09 17:17:07
6 SHAREHOLDER STRUCTURE OF 'TELECOM MONGOLIA' JSC CHANGED 2018-04-19 16:07:23
7 BLOCK TRADING OF ‘TELECOM MONGOLIA’ JSC TO BE ORGANIZED 2018-04-13 16:27:24

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2025