IPO

Index

18982.52

( 29.43 0.16% )
Index Unit Change
Top 20 Index 18982.52 29.43
MSE A Index 9113.67 31.1
MSE B Index 7659.88 34.95

News

DECEMBER 11, 2019 TRADING REPORT

2019-12-11 13:41:06

On December 11, 2019, MSE traded MNT 69.67 million worth of securities.

DECEMBER 10, 2019 TRADING REPORT

2019-12-10 09:29:30

On December 10, 2019, MSE traded MNT 45.9 million worth of securities.

DECEMBER 9, 2019 TRADING REPORT

2019-12-09 15:35:16

On December 9, 2019, MSE traded MNT 30.8 million worth of securities.

Telecom Mongolia (MCH)

405
0 ( 0.00% )
  • Previous closing price: 405.00
  • Opening price: 0.00
  • Closing price: 405.00
  • Current day`s VWAP: 0.00
  • Bid: 405.00 x 200
  • Ask: 441.00 x 18
  • Total number of shares: 25,870,276
  • Issued share: 25,870,276
  • Daily range: 0.00 - 0.00
  • Trade volume: 0
  • Turnover: 0.00
  • Number of transaction: 0
  • 52 weeks data: 381.00 - 589.85
  • Market Cap: 10,477,461,780.00
  • ISIN: MN00MCH02096
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

Telecom Mongolia (MCH)

Address: P/B-1166, Enkhtaivanii urgun chuluu-1,Chingeltei district-15160, Ulaanbaatar
Phone: 70102248
Fax: 70102248
Name of Director/CEO: Munkhuu.Altan-Ochir
Email: purevsuren@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

Lastname Firstname Position Percentage of shares held
1 Lkhagva Munkhbaatar Deputy Director 0 %
2 Saikhanjargal Adiyasuren Deputy Director 0 %
3 Altansukh Tegshjargal Director of Technology Department 0 %
4 Monkhoo Altan-Ochir Chief Executive Officer 0 %
5 Ju Hong Sik Deputy Director 0 %
6 Gonchig Chinzorig Deputy Director 0 %
7 Dashnyam Boldbaatar Human Resources and Administration Department 0 %
8 Chuluunbat Purevsuren Director of Strategy and Planning Department 0 %
9 Terbish Ekh-Oyun Director of Finances and Investment Department 0 %
10 Jambal Enebish Director of Marketing and Business Development Department 0 %
11 Gombosuren Temuulen Director of Customer Service and Sales Department 0 %

Board of Directors

Lastname Firstname Membership Percentage of shares held
1 Tsenddavaa Bayar-Erdene Board Chairman 0 %
2 Ganzorig Erdenebulgan Board member 0 %
3 Jadamba Tsogtbayar Board member 0 %
4 Dorjgochoo Ariuntuya Board member 0 %
5 Chimegtseren Tsevegdorj Board member 0 %
6 Lkhagvasuren Tumur-Ochir Board member 0 %
7 Jambaa Tamir Independent board member 0 %
8 Lashid Bolormaa Independent board member 0 %
9 Tserevdejid Norovjamts Independent board member 0 %

Influential shareholders

Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 STATE PROPERTY 40.03 % None None
2 TUKH STATE PROPERTY 54.67 % None None

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

Lastname Firstname Эзэмшиж байсан ширхэг Эзэмшиж байсан огноо

Authorized officials

Lastname Firstname Position
1 Lkhagva Munkhbaatar Deputy Director
2 Saikhanjargal Adiyasuren Deputy Director
3 Altansukh Tegshjargal Director of Technology Department
4 Monkhoo Altan-Ochir Chief Executive Officer
5 Ju Hong Sik Deputy Director
6 Gonchig Chinzorig Deputy Director
7 Dashnyam Boldbaatar Human Resources and Administration Department
8 Chuluunbat Purevsuren Director of Strategy and Planning Department
9 Terbish Ekh-Oyun Director of Finances and Investment Department
10 Jambal Enebish Director of Marketing and Business Development Department
11 Gombosuren Temuulen Director of Customer Service and Sales Department

Board of Directors

Lastname Firstname Position
1 Tsenddavaa Bayar-Erdene Director of Policy Planning and Management Division, Government Agency for Policy Coordination on State Property
2 Ganzorig Erdenebulgan Law advisor of Law and Legal Department, Cabinet secretariat of Government of Mongolia
3 Jadamba Tsogtbayar Head of the financial monitoring, risk management department of Ministry of Finance
4 Dorjgochoo Ariuntuya Head of the Monitoring of administrative regulation and registration department of Ministry of Justice and Internal Affairs
5 Chimegtseren Tsevegdorj Administration Head of the National Statistics Authority
6 Lkhagvasuren Tumur-Ochir Official of the Policy planning and management department Government agency for Policy Coordination for State budget
7 Jambaa Tamir Director of Government Service Department
8 Lashid Bolormaa Director of Administration and Human Resource Division, State Bank
9 Tserevdejid Norovjamts -

Shareholders with 5% interest

Lastname Firstname Position Share
1 STATE PROPERTY uncertain 40.03 %
2 TUKH STATE PROPERTY uncertain 54.67 %

Balance sheet

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

Income statement

  • Sales revenue 9,049,013,638
  • Cost of sales 7,747,527,061
  • Gross profit 336,940,883
  • Net income 282,038,570
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,310

Ratios

  • Return on Assets /ROA/ 0.0068
  • Return on Equity /ROE/ /ROE/ 0.0083
  • Return on Total Assets /ROTA/ 0.0081
  • 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
  • Total number of shares 25,870,276

Income statement

  • Sales revenue 18,919,783,600
  • Cost of sales 17,191,436,200
  • Gross profit 149,447,300
  • Net income 49,897,900
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,057

Ratios

  • Return on Assets /ROA/ 0.0014
  • Return on Equity /ROE/ /ROE/ 0.0018
  • Return on Total Assets /ROTA/ 0.0043
  • 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
  • Total number of shares 25,870,276

Income statement

  • Sales revenue 9,639,533,700
  • Cost of sales 8,813,707,900
  • Gross profit -474,623,200
  • Net income -526,523,300
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,056

Ratios

  • Return on Assets /ROA/ -0.0152
  • Return on Equity /ROE/ /ROE/ -0.0193
  • Return on Total Assets /ROTA/ -0.0137
  • 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
  • Total number of shares 25,870,276

Income statement

  • Sales revenue 20,681,687,400
  • Cost of sales 17,817,945,300
  • Gross profit 107,813,300
  • Net income 6,006,300
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,119

Ratios

  • Return on Assets /ROA/ 0.0002
  • Return on Equity /ROE/ /ROE/ 0.0002
  • Return on Total Assets /ROTA/ 0.003
  • 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
  • Total number of shares 25,870,276

Income statement

  • Sales revenue 10,518,172,700
  • Cost of sales 9,039,515,400
  • Gross profit 110,156,100
  • Net income 59,901,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,176

Ratios

  • Return on Assets /ROA/ 0.0016
  • Return on Equity /ROE/ /ROE/ 0.002
  • Return on Total Assets /ROTA/ 0.0029
  • 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
  • Total number of shares 25,870,276

Income statement

  • Sales revenue 20,989,158,800
  • Cost of sales 18,074,477,800
  • Gross profit 141,956,300
  • Net income 44,427,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,174

Ratios

  • Return on Assets /ROA/ 0.0011
  • Return on Equity /ROE/ /ROE/ 0.0015
  • Return on Total Assets /ROTA/ 0.0036
  • 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
  • Total number of shares 25,870,276

Income statement

  • Sales revenue 9,467,899,400
  • Cost of sales 8,104,031,000
  • Gross profit -23,723,400
  • Net income -71,608,300
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,190

Ratios

  • Return on Assets /ROA/ -0.0018
  • Return on Equity /ROE/ /ROE/ -0.0023
  • Return on Total Assets /ROTA/ -0.0006
  • 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
  • Total number of shares 25,870,276

Income statement

  • Sales revenue 19,327,378,400
  • Cost of sales 17,486,395,500
  • Gross profit -662,412,200
  • Net income -728,753,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,193

Ratios

  • Return on Assets /ROA/ -0.0189
  • Return on Equity /ROE/ /ROE/ -0.0236
  • Return on Total Assets /ROTA/ -0.0172
  • 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
  • Total number of shares 25,870,276

Income statement

  • Sales revenue 0
  • Cost of sales 14,530,029,000
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/ /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
  • Total number of shares 25,870,276

Income statement

  • Sales revenue 9,896,764,100
  • Cost of sales 8,701,494,700
  • Gross profit -74,516,900
  • Net income -101,876,000
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,232

Ratios

  • Return on Assets /ROA/ -0.0025
  • Return on Equity /ROE/ /ROE/ -0.0032
  • Return on Total Assets /ROTA/ -0.0018
  • 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
  • Total number of shares 25,870,276

Income statement

  • Sales revenue 20,521,903,800
  • Cost of sales 17,544,111,900
  • Gross profit 601,697,500
  • Net income 522,902,300
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,250

Ratios

  • Return on Assets /ROA/ 0.0129
  • Return on Equity /ROE/ /ROE/ 0.0162
  • Return on Total Assets /ROTA/ 0.0148
  • 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
  • Total number of shares 25,870,276

Income statement

  • Sales revenue 10,261,463,700
  • Cost of sales 8,691,892,900
  • Gross profit 587,333,600
  • Net income 530,638,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,250

Ratios

  • Return on Assets /ROA/ 0.013
  • Return on Equity /ROE/ /ROE/ 0.0164
  • Return on Total Assets /ROTA/ 0.0144
  • 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
  • Total number of shares 25,870,276

Income statement

  • Sales revenue 21,553,052,400
  • Cost of sales 17,802,981,900
  • Gross profit 649,505,200
  • Net income 551,885,800
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,230

Ratios

  • Return on Assets /ROA/ 0.0135
  • Return on Equity /ROE/ /ROE/ 0.0173
  • Return on Total Assets /ROTA/ 0.0159
  • 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
  • Total number of shares 25,870,276

Income statement

  • Sales revenue 10,881,506,200
  • Cost of sales 7,965,665,600
  • Gross profit 614,091,100
  • Net income 538,095,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,268

Ratios

  • Return on Assets /ROA/ 0.0126
  • Return on Equity /ROE/ /ROE/ 0.0164
  • Return on Total Assets /ROTA/ 0.0144
  • 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
  • Total number of shares 25,870,276

Income statement

  • Sales revenue 23,043,615,463
  • Cost of sales 18,856,914,020
  • Gross profit 389,683,136
  • Net income 309,968,983
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,251

Ratios

  • Return on Assets /ROA/ 0.0073
  • Return on Equity /ROE/ /ROE/ 0.0096
  • Return on Total Assets /ROTA/ 0.0092
  • 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
  • Total number of shares 26

Income statement

  • Sales revenue 0
  • Cost of sales 19
  • Gross profit 5
  • Net income 1
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1

Ratios

  • Return on Assets /ROA/ 0.0282
  • Return on Equity /ROE/ /ROE/ 0.0353
  • Return on Total Assets /ROTA/ 0.111
  • 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 2019 year 2 Quarterly reports 2019-07-29 N/A 0000-00-00 N/A
2 Telecom Mongolia MCH 2018 year 4 Quarterly reports 2019-02-19 0000-00-00 N/A
3 Telecom Mongolia MCH 2018 year 2 Quarterly reports 2018-07-24 0000-00-00 N/A
4 Telecom Mongolia MCH 2017 year 4 Quarterly reports 2018-02-14 N/A 0000-00-00 N/A
5 Telecom Mongolia MCH 2017 year 2 Quarterly reports 2017-07-27 N/A 0000-00-00 N/A
6 Telecom Mongolia MCH 2016 year 4 Quarterly reports 2017-02-15 N/A N/A
7 Telecom Mongolia MCH 2016 year 2 Quarterly reports 2016-09-16 N/A N/A
8 Telecom Mongolia MCH 2015 year 4 Quarterly reports 2016-02-24 N/A N/A
9 Telecom Mongolia MCH 2015 year 3 Quarterly reports 2015-10-23 N/A N/A
10 Telecom Mongolia MCH 2015 year 2 Quarterly reports 2015-07-22 N/A N/A
11 Telecom Mongolia MCH 2014 year 4 Quarterly reports 2015-02-13 N/A N/A
12 Telecom Mongolia MCH 2014 year 2 Quarterly reports 2014-08-11 N/A N/A
13 Telecom Mongolia MCH 2013 year 4 Quarterly reports 2014-04-07 N/A N/A
14 Telecom Mongolia MCH 2013 year 2 Quarterly reports 2013-09-09 N/A N/A
15 Telecom Mongolia MCH 2012 year 4 Quarterly reports 2013-02-14 N/A N/A
16 Telecom Mongolia MCH 0 year 0 Quarterly reports 2012-03-23 N/A 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: 2017-04-28 11:00 hour
Record date: 2017-04-03
Declaration date: 2017-03-17
Channels of public announcement /year, month, day and publication №/: Announced through Daily news, Unuudur Newspaper, Eagle TV, MNB TV, National Radio and Great Mongol FM 99.7 on March 17, 2017
Meeting venue: Ulaanbaatar, Chingeltei District, Peace Avenue 1, Post Office Building
Meeting agenda: 1. Consideration and approval of reports prepared by the Board of Directors with respect to the company’s annual operational report of 2016 2. 2016 financial report and auditor's report on financial performance 3. Consideration and approval of reports prepared by the Board of Directors with respect to the company’s annual financial statements of 2016 4. Election of the Board's regular and independent members 5. Approval of the budget of expenses of the Board for 2017 6. Board decision on distributing dividends
Resolution: Telecom Mongolia JSC, Board of Directors Meeting 140 2017-03-15 №1
Members of Organizing committee of the meeting: Director of shareholders meeting: Director of Strategyand development Department Ch. Purevsuren, Director of Meeting organizing commission: Director of Human resources and Administration Department D. Boldbaatar members: Kh. Tsetsegmaa, J. Azbayar, Director of Tabulation commission : Sh. Nurdaulet, members: N. Achitsaikhan, T. Bayartsogt
Contact number: 70102210, 70103333, 99889339
Date of public announcement by MSE: 2017-03-17

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