IPO

Trade Reports

Index

16473.48

( -24.24 -0.15% )
Index Unit Change
Top 20 Index 16473.48 -24.24
MSE A Index 8035.34 14.31
MSE B Index 7545.66 -22.93

News

JULY 6, 2020 TRADING REPORT

2020-07-06 22:32:06

On July 6, 2020, 240,544 shares of 20 firms total worth MNT 48,873,493 were traded.

WEEKLY TRADING REPORT

2020-07-06 18:53:11

MNT1,342,518,533.59 worth of securities were traded on MSE during the week of June 29 - July 03, 2020.

JULY 3, 2020 TRADING REPORT

2020-07-03 21:48:02

On July 3, 2020, 466,886 shares of 18 firms total worth MNT 488,052,382.19​​​​​​​ were traded.

HBOil (HBO)

65
0 ( 0.00% )
  • Previous closing price: 65.00
  • Opening price: 0.00
  • Closing price: 65.00
  • Current day`s VWAP: 0.00
  • Bid: 0.00 x 0
  • Ask: 64.00 x 900
  • Total number of shares: 52,118,954
  • Issued share: 52,118,954
  • Daily range: 0.00 - 0.00
  • Trade volume: 0
  • Turnover: 0.00
  • Number of transaction: 0
  • 52 weeks data: 33.00 - 70.00
  • Market Cap: 3,387,732,010.00
  • ISIN: MN00HBO05253
HBOil
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 405 405 405 405 100 40,500 2014-09-17
2 400 400 400 400 14,631 5,852,400 2014-09-23
3 400 400 400 400 5 2,000 2014-09-25
4 400 391 391 400 225 88,200 2014-10-01
5 391 391 391 391 107,719 42,118,129 2014-10-02
6 400 391 400 391 25,007 9,779,870 2014-10-13
7 395 390 395 390 720 280,850 2014-10-16
8 391 391 391 391 57,800 22,599,800 2014-10-21
9 400 400 400 400 10 4,000 2014-10-24
10 400 400 400 400 10 4,000 2014-10-27
11 391 391 391 391 2,080 813,280 2014-10-29
12 391 391 391 391 35 13,685 2014-11-04
13 395 395 395 395 80 31,600 2014-11-10
14 425 391 391 400 71,810 28,792,860 2014-11-12
15 435 430 430 431 1,200 517,000 2014-11-13
16 460 435 435 460 1,050 481,750 2014-11-14
17 500 460 460 467 2,144 1,002,230 2014-11-17
18 500 500 500 500 1,050 525,000 2014-11-18
19 529 529 529 529 1,257 664,953 2014-11-19
20 600 529 600 595 1,503 893,990 2014-11-20
21 510 510 510 510 10,000 5,100,000 2014-11-24
22 550 550 550 550 1,000 550,000 2014-11-25
23 550 550 550 550 2,000 1,100,000 2014-11-26
24 550 550 550 550 2,250 1,237,500 2014-11-28
25 550 549 549 550 500 274,995 2014-12-01
26 585 550 550 550 5,060 2,783,175 2014-12-02
27 600 590 590 595 200 118,995 2014-12-03
28 595 594 594 595 5,977 3,556,310 2014-12-04
29 595 550 550 594 17,000 10,101,050 2014-12-08
30 595 595 595 595 2 1,190 2014-12-09
31 595 595 595 595 4,600 2,737,000 2014-12-10
32 594 594 594 594 10 5,940 2014-12-15
33 550 550 550 550 618 339,900 2014-12-17
34 590 550 550 590 147 83,850 2014-12-18
35 580 580 580 580 10 5,800 2014-12-22
36 590 580 580 583 325 189,340 2014-12-30
37 594 594 594 594 100 59,400 2014-12-31
38 590 590 590 590 5 2,950 2015-01-27
39 590 590 590 590 5 2,950 2015-02-02
40 550 550 550 550 37,000 20,350,000 2015-02-03
41 585 585 585 585 300 175,500 2015-02-18
42 585 585 585 585 10 5,850 2015-02-23
43 550 550 550 550 10 5,500 2015-03-10
44 530 530 530 530 54 28,620 2015-03-12
45 525 515 525 517 334 172,510 2015-03-16
46 515 515 515 515 20 10,300 2015-03-17
47 505 505 505 505 30 15,150 2015-03-27
48 505 500 500 502 96 48,195 2015-03-30
49 499 499 499 499 10 4,990 2015-04-01
50 499 499 499 499 20 9,980 2015-04-08
51 430 430 430 430 162 69,660 2015-04-30
52 370 370 370 370 90 33,300 2015-05-01
53 370 370 370 370 30 11,100 2015-05-04
54 370 370 370 370 157 58,090 2015-05-05
55 425 425 425 425 20 8,500 2015-05-07
56 430 430 430 430 480 206,400 2015-05-08
57 400 400 400 400 1,000 400,000 2015-05-28
58 400 400 400 400 83 33,200 2015-05-29
59 429 429 429 429 5 2,145 2015-06-04
60 430 429 429 430 222 95,418 2015-06-16
61 450 430 430 431 6,000 2,588,640 2015-06-17
62 449 449 449 449 50 22,450 2015-06-18
63 450 448 448 450 15,469 6,955,367 2015-06-30
64 500 500 500 500 531 265,500 2015-07-01
65 450 450 450 450 100 45,000 2015-07-07
66 450 450 450 450 20 9,000 2015-07-08
67 395 395 395 395 250 98,750 2015-07-20
68 390 390 390 390 100 39,000 2015-07-21
69 389 389 389 389 20 7,780 2015-07-28
70 388 388 388 388 200 77,600 2015-07-30
71 360 360 360 360 70 25,200 2015-07-31
72 360 360 360 360 180 64,800 2015-08-04
73 330 330 330 330 300 99,000 2015-08-06
74 330 330 330 330 112 36,960 2015-08-11
75 355 355 355 355 8 2,840 2015-08-18
76 355 355 355 355 10 3,550 2015-08-19
77 355 355 355 355 40 14,200 2015-09-01
78 355 355 355 355 20 7,100 2015-09-10
79 355 355 355 355 875 310,625 2015-09-15
80 345 345 345 345 5,000 1,725,000 2015-09-24
81 360 360 360 360 6,300 2,268,000 2015-09-25
82 400 400 400 400 200 80,000 2015-09-28
83 450 400 400 414 1,800 745,000 2015-09-30
84 450 450 450 450 10 4,500 2015-10-02
85 450 450 450 450 10 4,500 2015-10-06
86 449 449 449 449 5 2,245 2015-10-07
87 444 444 444 444 45 19,980 2015-10-13
88 395 395 395 395 9,943 3,927,485 2015-11-13
89 400 400 400 400 4,500 1,800,000 2015-11-16
90 400 400 400 400 3,443 1,377,200 2015-11-19
91 400 400 400 400 57 22,800 2015-11-20
92 395 395 395 395 57 22,515 2015-11-25
93 400 380 380 383 3,500 1,340,000 2015-12-25
94 420 400 400 406 6,500 2,640,000 2015-12-28
95 420 420 420 420 100 42,000 2015-12-30
96 410 410 410 410 25 10,250 2016-02-04
97 400 400 400 400 10 4,000 2016-02-16
98 390 390 390 390 10 3,900 2016-02-19
99 380 380 380 380 1 380 2016-03-11
100 350 350 350 350 50 17,500 2016-04-08
101 336 336 336 336 90 30,240 2016-04-14
102 336 336 336 336 10 3,360 2016-04-15
103 330 330 330 330 10 3,300 2016-05-11
104 330 330 330 330 3 990 2016-05-13
105 324 324 324 324 30 9,720 2016-06-15
106 324 276 276 292 120 35,040 2016-08-05
107 300 299 299 299 543 162,569 2016-08-23
108 290 290 290 290 2 580 2016-09-01
109 247 247 247 247 2 494 2016-09-29
110 247 247 247 247 98 24,206 2016-10-13
111 212 211 212 211 412 87,072 2016-10-18
112 212 211 212 211 1,868 394,288 2016-10-21
113 211 211 211 211 1,000 211,000 2016-10-24
114 210 210 210 210 300 63,000 2016-10-27
115 200 200 200 200 5,000 1,000,000 2016-11-01
116 200 190 200 195 2,000 390,000 2016-11-04
117 190 190 190 190 70 13,300 2016-11-09
118 180 180 180 180 5,120 921,612 2016-11-10
119 175 175 175 175 5,100 892,510 2016-11-23
120 185 185 185 185 50,000 9,250,000 2016-11-30
121 185 175 175 175 31,880 5,583,515 2016-12-01
122 180 175 180 175 21,132 3,703,760 2016-12-02
123 176 176 176 176 18,500 3,256,000 2016-12-12
124 200 200 200 200 108 21,589 2016-12-16
125 198 198 198 198 100 19,800 2016-12-23
126 198 198 198 198 150 29,700 2016-12-26
127 198 198 198 198 20 3,960 2016-12-27
128 175 175 175 175 20 3,500 2017-01-23
129 170 149 170 159 380 60,563 2017-01-24
130 150 149 149 150 123,832 18,574,150 2017-01-25
131 130 130 130 130 1,000 130,000 2017-01-27
132 150 150 150 150 10 1,495 2017-01-31
133 152 152 152 152 100 15,190 2017-02-02
134 151 151 151 151 10 1,510 2017-02-03
135 152 152 152 152 680 103,292 2017-02-06
136 140 140 140 140 99 13,870 2017-02-07
137 152 150 152 150 6,499 977,028 2017-02-08
138 151 150 151 150 920 138,320 2017-02-10
139 150 150 150 150 80 12,000 2017-02-17
140 141 140 141 140 830 116,500 2017-02-20
141 140 140 140 140 24,460 3,424,400 2017-02-21
142 141 140 141 141 20,444 2,882,160 2017-02-22
143 131 131 131 131 20,200 2,646,230 2017-03-02
144 140 140 140 140 5,000 700,000 2017-03-06
145 148 148 148 148 500 74,000 2017-03-13
146 140 140 140 140 5,500 770,000 2017-03-14
147 140 140 140 140 1,670 233,800 2017-03-16
148 139 132 139 132 10,935 1,447,475 2017-03-20
149 132 132 132 132 60 7,926 2017-03-21
150 135 135 135 135 3,282 443,070 2017-03-24
151 132 120 132 123 4,135 506,834 2017-03-29
152 130 130 130 130 737 95,810 2017-03-30
153 130 130 130 130 263 34,190 2017-04-04
154 120 120 120 120 978 117,360 2017-04-05
155 120 120 120 120 1,000 120,030 2017-04-12
156 120 120 120 120 4,700 564,120 2017-04-17
157 121 120 121 121 1,030 124,560 2017-04-27
158 125 125 125 125 500 62,500 2017-05-01
159 121 121 121 121 1,000 121,000 2017-05-03
160 124 120 124 120 833 99,980 2017-05-09
161 125 125 125 125 1,000 125,000 2017-05-16
162 125 125 125 125 320 40,000 2017-05-18
163 125 124 125 124 401 49,725 2017-05-22
164 120 120 120 120 160 19,200 2017-05-25
165 116 116 116 116 500 58,000 2017-05-30
166 116 115 116 115 282 32,480 2017-06-06
167 115 115 115 115 1,099 126,385 2017-06-13
168 110 101 110 101 8,000 808,180 2017-06-20
169 101 101 101 101 2,583 260,913 2017-06-21
170 101 100 101 100 3,900 391,057 2017-06-28
171 101 100 101 101 400 40,330 2017-06-29
172 100 100 100 100 542 54,200 2017-06-30
173 100 100 100 100 58 5,800 2017-07-03
174 98 98 98 98 965 94,667 2017-07-05
175 98 98 98 98 100 9,811 2017-07-18
176 98 98 98 98 200 19,622 2017-07-19
177 100 100 100 100 28 2,800 2017-07-27
178 100 100 100 100 4,000 400,000 2017-07-31
179 100 100 100 100 210 21,000 2017-08-01
180 98 98 98 98 500 49,055 2017-08-09
181 98 98 98 98 1,019 99,974 2017-08-11
182 85 85 85 85 3,236 275,092 2017-08-23
183 86 85 86 85 5,129 437,000 2017-08-28
184 80 80 80 80 7,981 638,480 2017-09-01
185 80 80 80 80 10,000 800,000 2017-09-04
186 73 73 73 73 403 29,419 2017-09-05
187 68 65 68 66 3,543 233,295 2017-09-06
188 65 56 65 58 24,928 1,443,141 2017-09-07
189 57 57 57 57 40 2,280 2017-09-08
190 56 52 56 56 2,800 156,050 2017-09-11
191 52 50 52 51 6,845 351,940 2017-09-12
192 50 48 50 48 126,815 6,102,208 2017-09-13
193 50 50 50 50 5,400 270,000 2017-09-15
194 56 54 54 55 4,000 218,000 2017-09-18
195 54 54 54 54 8,113 438,102 2017-09-19
196 54 54 54 54 5,000 270,000 2017-09-20
197 54 53 54 54 3,706 199,124 2017-09-21
198 54 54 54 54 2,294 123,876 2017-09-22
199 55 55 55 55 14,755 811,525 2017-09-25
200 55 53 55 53 77,910 4,150,140 2017-09-26
201 55 54 55 54 7,527 408,458 2017-09-27
202 54 54 54 54 10,500 567,000 2017-09-28
203 59 54 54 56 37,100 2,061,590 2017-09-29
204 55 54 55 55 2,610 142,550 2017-10-02
205 55 55 55 55 8,900 489,500 2017-10-03
206 55 54 55 54 94,258 5,114,190 2017-10-06
207 55 55 55 55 122,500 6,737,250 2017-10-09
208 55 55 55 55 5,210 286,550 2017-10-10
209 56 54 54 55 219,237 12,059,535 2017-10-11
210 55 55 55 55 152,508 8,387,940 2017-10-12
211 55 50 50 50 1,201,743 60,094,650 2017-10-13
212 58 58 58 58 100 5,750 2017-10-16
213 66 62 64 65 105,354 6,874,639 2017-10-17
214 75 67 67 74 39,096 2,891,670 2017-10-18
215 75 74 75 75 31,321 2,348,075 2017-10-19
216 77 72 77 72 4,110 296,520 2017-10-20
217 80 74 80 76 6,195 470,180 2017-10-23
218 72 70 71 71 16,257 1,156,945 2017-10-24
219 70 66 70 69 3,300 228,100 2017-10-25
220 66 66 66 66 700 46,340 2017-10-26
221 67 58 67 67 78,866 5,272,221 2017-10-30
222 70 66 66 67 10,115 682,705 2017-10-31
223 68 68 68 68 5 340 2017-11-01
224 65 65 65 65 400 26,000 2017-11-02
225 62 62 62 62 8,020 497,240 2017-11-03
226 62 62 62 62 7,610 471,820 2017-11-07
227 62 62 62 62 10 620 2017-11-08
228 58 58 58 58 2,557 148,306 2017-11-10
229 60 60 60 60 2,337 140,220 2017-11-13
230 65 65 65 65 1,000 64,900 2017-11-17
231 62 61 62 62 23,805 1,467,810 2017-11-21
232 62 62 62 62 3,241 200,942 2017-11-22
233 58 58 58 58 270 15,687 2017-11-27
234 58 58 58 58 13,650 791,700 2017-11-28
235 58 58 58 58 6,538 379,204 2017-11-29
236 64 58 58 58 9,764 569,112 2017-12-01
237 59 59 59 59 10,000 585,000 2017-12-04
238 58 58 58 58 1,100 63,800 2017-12-05
239 58 57 58 57 2,870 165,005 2017-12-06
240 57 57 57 57 9,030 510,195 2017-12-08
241 57 56 57 56 6,737 377,576 2017-12-11
242 54 54 54 54 3,197 172,638 2017-12-12
243 59 59 59 59 5 295 2017-12-14
244 59 59 59 59 5 295 2017-12-19
245 56 56 56 56 150 8,400 2017-12-20
246 56 54 56 55 15,005 825,720 2017-12-25
247 57 57 57 57 500 28,500 2018-01-02
248 66 63 63 64 13,440 857,450 2018-01-17
249 73 65 68 66 4,213 279,539 2018-01-18
250 70 66 66 68 12,997 889,471 2018-01-19
251 68 67 68 68 6,350 428,800 2018-01-22
252 67 67 67 67 7,462 499,954 2018-01-23
253 66 63 66 64 1,500 96,050 2018-01-24
254 63 60 63 60 44,250 2,670,000 2018-01-25
255 66 63 63 65 1,600 104,100 2018-02-06
256 64 64 64 64 100 6,390 2018-02-08
257 63 63 63 63 3,113 196,119 2018-02-09
258 58 58 58 58 11,653 675,874 2018-02-13
259 63 60 60 60 1,070 64,230 2018-02-14
260 60 57 60 57 17,025 1,010,695 2018-02-19
261 65 65 65 65 90 5,850 2018-02-26
262 66 66 66 66 100 6,590 2018-02-27
263 69 57 69 57 3,370 194,280 2018-02-28
264 60 60 60 60 1,500 90,000 2018-03-01
265 60 57 57 60 25,057 1,496,670 2018-03-02
266 69 68 68 69 3,250 222,800 2018-03-09
267 69 69 69 69 30 2,067 2018-03-12
268 69 69 69 69 70 4,823 2018-03-14
269 69 69 69 69 255 17,570 2018-03-19
270 68 68 68 68 100 6,800 2018-03-21
271 66 65 65 66 1,012 66,605 2018-03-23
272 66 66 66 66 1,011 66,726 2018-03-26
273 62 61 61 62 2 123 2018-03-27
274 66 62 66 62 5,621 348,590 2018-03-30
275 69 62 62 69 552 34,286 2018-04-02
276 62 62 62 62 1 62 2018-04-03
277 68 68 68 68 46 3,128 2018-04-05
278 68 68 68 68 4,724 321,232 2018-04-06
279 68 68 68 68 60 4,080 2018-04-09
280 68 68 68 68 211 14,348 2018-04-10
281 67 67 67 67 200 13,400 2018-04-11
282 67 66 67 67 3,105 205,035 2018-04-13
283 65 65 65 65 1,700 110,500 2018-04-16
284 65 65 65 65 1,100 71,500 2018-04-17
285 65 65 65 65 6,972 453,180 2018-04-19
286 66 66 66 66 425 28,050 2018-04-20
287 66 66 66 66 361 23,826 2018-04-23
288 66 66 66 66 2,647 174,702 2018-04-24
289 66 66 66 66 10,642 697,051 2018-05-01
290 66 65 66 66 3,799 248,834 2018-05-03
291 66 66 66 66 500 32,750 2018-05-04
292 66 66 66 66 101 6,627 2018-05-10
293 66 66 66 66 8,100 534,600 2018-05-11
294 68 68 68 68 50 3,394 2018-05-14
295 60 60 60 60 1,920 115,200 2018-05-16
296 67 55 60 56 16,264 894,912 2018-05-17
297 65 65 65 65 1 65 2018-05-25
298 67 67 67 67 1 67 2018-05-31
299 58 58 58 58 100 5,800 2018-06-04
300 58 58 58 58 74 4,292 2018-06-07
301 66 58 66 58 35,008 2,030,528 2018-06-08
302 67 67 67 67 1,432 95,514 2018-06-12
303 67 60 67 66 10,109 666,603 2018-06-13
304 57 57 57 57 1,431 80,852 2018-06-18
305 57 57 57 57 349 19,764 2018-06-19
306 65 65 65 65 5 325 2018-06-21
307 65 57 65 57 700 40,700 2018-06-22
308 57 55 57 55 445,905 24,528,915 2018-06-26
309 63 63 63 63 45 2,813 2018-06-29
310 60 60 60 60 150 9,000 2018-07-02
311 60 60 60 60 32,679 1,960,740 2018-07-03
312 62 62 62 62 44 2,728 2018-07-09
313 62 62 62 62 1 62 2018-07-10
314 62 62 62 62 56 3,444 2018-07-19
315 60 55 60 55 1,455 85,025 2018-07-23
316 62 62 62 62 100 6,150 2018-08-02
317 62 62 62 62 1 62 2018-08-07
318 60 60 60 60 99 5,940 2018-08-16
319 59 59 59 59 500 29,500 2018-08-22
320 59 59 59 59 300 17,700 2018-08-23
321 57 57 57 57 330 18,810 2018-08-24
322 59 55 59 57 200 11,400 2018-09-03
323 59 59 59 59 100 5,900 2018-09-04
324 55 55 55 55 1,570 86,350 2018-09-06
325 55 55 55 55 7,430 408,650 2018-09-10
326 62 62 62 62 10 620 2018-09-13
327 62 62 62 62 90 5,580 2018-09-14
328 55 55 55 55 5,900 324,500 2018-09-19
329 50 49 50 49 4,168,934 204,278,766 2018-09-20
330 55 55 55 55 110 6,050 2018-10-05
331 54 54 54 54 367 19,815 2018-10-18
332 52 52 52 52 443 23,036 2018-10-25
333 49 49 49 49 4,943 242,207 2018-10-29
334 42 42 42 42 100 4,200 2018-11-01
335 48 48 48 48 164 7,873 2018-11-05
336 53 53 53 53 1 53 2018-11-06
337 53 53 53 53 176 9,328 2018-11-07
338 49 48 48 49 4,167,935 204,228,814 2018-11-13
339 49 49 49 49 17,327,908 849,067,492 2018-11-16
340 53 53 53 53 20 1,060 2018-11-23
341 53 53 53 53 1,917 101,601 2018-11-17
342 53 53 53 53 97,886 5,187,958 2018-11-30
343 53 53 53 53 59,715 3,164,849 2018-12-03
344 53 53 53 53 59,715 3,164,849 2018-12-03
345 45 45 45 45 10 451 2018-12-06
346 39 38 39 38 714 27,453 2018-12-07
347 33 33 33 33 2,198,122 72,538,028 2018-12-10
348 33 33 33 33 5,015 165,997 2018-12-11
349 36 36 36 36 1,000 36,000 2018-12-24
350 38 38 38 38 500 19,000 2018-12-25
351 40 40 40 40 1 40 2018-12-26
352 46 46 46 46 1,000 45,900 2018-12-28
353 52 46 46 52 12,100 557,200 2018-12-31
354 60 60 60 60 1 60 2019-01-02
355 60 58 58 58 1,093 63,569 2019-01-07
356 60 60 60 60 2 120 2019-01-11
357 60 60 60 60 1,041 62,460 2019-01-15
358 61 61 61 61 1 61 2019-01-18
359 60 60 60 60 9 540 2019-01-23
360 60 59 59 60 325 19,486 2019-01-28
361 62 62 62 62 1 62 2019-01-30
362 60 60 60 60 9 540 2019-02-20
363 58 58 58 58 1 58 2019-03-07
364 58 58 58 58 40 2,320 2019-03-12
365 55 55 55 55 12 660 2019-03-15
366 55 55 55 55 1 55 2019-03-21
367 50 50 50 50 107 5,350 2019-03-27
368 48 48 48 48 500 24,000 2019-04-02
369 55 55 55 55 1 55 2019-04-03
370 55 55 55 55 100 5,489 2019-04-05
371 49 49 49 49 4 196 2019-05-01
372 53 43 53 51 13 659 2019-05-02
373 46 46 46 46 150 6,900 2019-05-03
374 42 42 42 42 365 15,330 2019-05-10
375 42 42 42 42 2,996 125,892 2019-05-16
376 47 47 47 47 101 4,747 2019-05-22
377 47 47 47 47 11,897 559,159 2019-05-23
378 50 50 50 50 1 50 2019-05-30
379 50 50 50 50 1,000 50,000 2019-05-31
380 50 50 50 50 100 4,990 2019-06-03
381 47 47 47 47 110 5,190 2019-06-04
382 47 46 46 46 292 13,532 2019-06-05
383 47 47 47 47 353 16,591 2019-06-07
384 47 47 47 47 46 2,162 2019-06-10
385 47 47 47 47 1 47 2019-06-12
386 47 42 47 42 1,716 72,137 2019-06-14
387 40 40 40 40 1,684 67,360 2019-06-18
388 46 46 46 46 900 41,350 2019-06-21
389 50 50 50 50 2,794 139,700 2019-06-24
390 50 50 50 50 6,200 310,000 2019-06-25
391 52 50 50 50 10,014 500,728 2019-06-26
392 55 52 52 54 7,000 379,000 2019-06-28
393 56 56 56 56 1,120 62,720 2019-07-01
394 56 56 56 56 100 5,590 2019-07-02
395 56 56 56 56 1,155 64,679 2019-07-08
396 56 56 56 56 53 2,968 2019-07-18
397 50 50 50 50 33,900 1,695,000 2019-07-24
398 50 50 50 50 1,262 63,100 2019-07-25
399 47 47 47 47 1,200 56,520 2019-07-26
400 50 50 50 50 10,100 505,000 2019-07-29
401 50 50 50 50 50 2,500 2019-07-31
402 50 50 50 50 1,256 62,800 2019-08-06
403 51 50 51 50 1,900 95,002 2019-08-09
404 50 50 50 50 1,000 50,000 2019-08-12
405 51 50 51 50 2,000 100,009 2019-08-13
406 50 50 50 50 7,000 350,000 2019-08-14
407 50 50 50 50 1,000 50,000 2019-08-19
408 50 50 50 50 6,000 300,500 2019-08-20
409 50 50 50 50 13,000 650,000 2019-08-29
410 52 52 52 52 200 10,400 2019-08-30
411 51 51 51 51 113 5,763 2019-09-02
412 53 51 51 53 12,290 646,156 2019-09-05
413 60 60 60 60 943 56,608 2019-09-13
414 60 60 60 60 5 300 2019-09-17
415 51 51 51 51 15,144 772,798 2019-09-26
416 52 51 52 51 1,000 51,004 2019-10-08
417 51 51 51 51 249,976 12,748,776 2019-10-23
418 58 58 58 58 72 4,176 2019-11-05
419 61 61 61 61 20,000 1,220,000 2019-11-11
420 61 61 61 61 50 3,045 2019-11-18
421 60 60 60 60 1,200 72,000 2019-11-22
422 64 64 64 64 13,454 861,056 2019-11-25
423 64 64 64 64 1,173 75,072 2019-12-04
424 64 64 64 64 100 6,400 2019-12-11
425 64 64 64 64 100 6,400 2019-12-18
426 70 68 68 70 299 20,530 2019-12-30
427 70 70 70 70 50 3,500 2019-12-31
428 70 70 70 70 1 70 2020-01-06
429 60 60 60 60 135 8,033 2020-02-03
430 60 51 60 51 20 1,063 2020-02-04
431 59 59 59 59 10 586 2020-02-05
432 59 59 59 59 10 586 2020-02-06
433 67 55 67 55 20,070 1,104,838 2020-02-13
434 55 55 55 55 10 550 2020-02-21
435 53 53 53 53 1 53 2020-03-02
436 55 53 53 55 101 5,552 2020-03-03
437 55 55 55 55 1 55 2020-03-04
438 63 63 63 63 400 25,196 2020-03-31
439 64 63 63 64 600 38,300 2020-04-15
440 65 65 65 65 1,070 69,550 2020-04-16

HBOil (HBO)

Address: SHD 20- horoo sonsgolon /18135/ 110
Phone: 88119740
Fax:
Name of Director/CEO: Sharaw.Amar-Otgon
Email: sh.amarotgon@gmail.com
Established date: 2017-12-27
Listed date: 0000-00-00
Registration № 2615134
State Registration № 9010001063
Stock type: Common
Business description: Retail
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00HBO05253

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 Baasanjav Munkhdorj Deputy Director 0 %

Board of Directors

№ Lastname Firstname Membership Percentage of shares held

Influential shareholders

№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 Cyber Circle 31.87 % None None
2 BDSEC 15.83 % None None
3 New Alifha LLC 33.25 % None None
4 Mongol altan mint LLC 8 % None None

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

№ Lastname Firstname Эзэмшиж байсан хувьцааны хувь Эзэмшиж байсан огноо
1 BDSEC 15.79 % 2020-01-06
2 BDSEC 15.05 % 2018-12-31
3 FIREBIRD MONGOL HOLDINGS A S.A S.L 18.86 % 2018-07-31
4 FIREBIRD GLOBAL MASTER HOLDINGS-2 S.A.R.L 13.01 % 2018-07-31
5 TRITON ENERGY LIMITED 8 % 2018-07-31
6 BDSEC JSC 10.47 % 2018-07-31
7 Hermes Petroleum (L) Berhad Hermes Petroleum (L) Berhard 33.25 % 2018-07-31

Authorized officials

№ Lastname Firstname Position
1 Baasanjav Munkhdorj Deputy Director

Board of Directors

№ Lastname Firstname Position

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 Cyber Circle uncertain 31.87 %
2 BDSEC uncertain 15.83 %
3 New Alifha LLC uncertain 33.25 %
4 Mongol altan mint LLC uncertain 8 %

Balance sheet

  • Total assets 5,102,123,100
  • Total liabilities 559,765,000
  • Total owner`s equity 4,542,358,100
  • Total number of shares 52,118,954

Income statement

  • Sales revenue760,366,600
  • Cost of sales 415,669,300
  • Gross profit 143,065,400
  • Net income 128,467,000
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 87

Ratios

  • Return on Assets /ROA/ 0.0252
  • Return on Equity /ROE/ /ROE/ 0.0283
  • Return on Total Assets /ROTA/ 0.028
  • Earnings per share /EPS/ 2.4649
  • Price earnings ratio (P/E Ratio) 25.555

Balance sheet

  • Total assets 4,995,868,300
  • Total liabilities 641,335,800
  • Total owner`s equity 4,354,532,500
  • Total number of shares 52,118,954

Income statement

  • Sales revenue127,567,700
  • Cost of sales 48,117,800
  • Gross profit -59,118,000
  • Net income -59,148,600
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 84

Ratios

  • Return on Assets /ROA/ -0.0118
  • Return on Equity /ROE/ /ROE/ -0.0136
  • Return on Total Assets /ROTA/ -0.0118
  • Earnings per share /EPS/ -1.1349
  • Price earnings ratio (P/E Ratio) -46.331

Balance sheet

  • Total assets 4,924,582,900
  • Total liabilities 602,065,200
  • Total owner`s equity 4,322,517,700
  • Total number of shares 52,118,954

Income statement

  • Sales revenue950,149,600
  • Cost of sales 629,251,200
  • Gross profit 92,570,300
  • Net income 83,041,900
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 83

Ratios

  • Return on Assets /ROA/ 0.0169
  • Return on Equity /ROE/ /ROE/ 0.0192
  • Return on Total Assets /ROTA/ 0.0188
  • Earnings per share /EPS/ 1.5933
  • Price earnings ratio (P/E Ratio) 34.4502

Balance sheet

  • Total assets 5,235,065,000
  • Total liabilities 712,974,900
  • Total owner`s equity 4,522,090,100
  • Total number of shares 52,118,954

Income statement

  • Sales revenue208,566,500
  • Cost of sales 151,681,600
  • Gross profit -4,162,500
  • Net income -8,975,200
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 87

Ratios

  • Return on Assets /ROA/ -0.0017
  • Return on Equity /ROE/ /ROE/ -0.002
  • Return on Total Assets /ROTA/ -0.0008
  • Earnings per share /EPS/ -0.1722
  • Price earnings ratio (P/E Ratio) -360.0338

Balance sheet

  • Total assets 4,835,401,600
  • Total liabilities 595,901,700
  • Total owner`s equity 4,239,499,900
  • Total number of shares 52,118,954

Income statement

  • Sales revenue561,474,700
  • Cost of sales 420,075,900
  • Gross profit -3,690,083,900
  • Net income -3,699,933,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 81

Ratios

  • Return on Assets /ROA/ -0.7652
  • Return on Equity /ROE/ /ROE/ -0.8727
  • Return on Total Assets /ROTA/ -0.7631
  • Earnings per share /EPS/ -70.9902
  • Price earnings ratio (P/E Ratio) -0.8452

Balance sheet

  • Total assets 8,224,742,400
  • Total liabilities 879,966,600
  • Total owner`s equity 7,344,775,800
  • Total number of shares 52,118,954

Income statement

  • Sales revenue167,277,900
  • Cost of sales 143,593,700
  • Gross profit -217,391,500
  • Net income -222,210,300
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 141

Ratios

  • Return on Assets /ROA/ -0.027
  • Return on Equity /ROE/ /ROE/ -0.0303
  • Return on Total Assets /ROTA/ -0.0264
  • Earnings per share /EPS/ -4.2635
  • Price earnings ratio (P/E Ratio) -23.0115

Balance sheet

  • Total assets 10,127,210,600
  • Total liabilities 896,403,500
  • Total owner`s equity 9,230,807,100
  • Total number of shares 52,118,954

Income statement

  • Sales revenue454,015,800
  • Cost of sales 376,751,400
  • Gross profit 299,834,900
  • Net income 248,350,000
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 177

Ratios

  • Return on Assets /ROA/ 0.0245
  • Return on Equity /ROE/ /ROE/ 0.0269
  • Return on Total Assets /ROTA/ 0.0296
  • Earnings per share /EPS/ 4.7651
  • Price earnings ratio (P/E Ratio) 29.5862

Balance sheet

  • Total assets 9,582,654,100
  • Total liabilities 767,479,800
  • Total owner`s equity 8,815,174,300
  • Total number of shares 52,118,954

Income statement

  • Sales revenue228,391,700
  • Cost of sales 160,128,500
  • Gross profit -163,141,400
  • Net income -167,282,800
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 169

Ratios

  • Return on Assets /ROA/ -0.0175
  • Return on Equity /ROE/ /ROE/ -0.019
  • Return on Total Assets /ROTA/ -0.017
  • Earnings per share /EPS/ -3.2096
  • Price earnings ratio (P/E Ratio) -100.9461

Balance sheet

  • Total assets 9,719,667,900
  • Total liabilities 704,683,900
  • Total owner`s equity 9,014,984,000
  • Total number of shares 52,118,954

Income statement

  • Sales revenue613,966,800
  • Cost of sales 347,268,600
  • Gross profit 35,902,200
  • Net income 26,764,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 173

Ratios

  • Return on Assets /ROA/ 0.0028
  • Return on Equity /ROE/ /ROE/ 0.003
  • Return on Total Assets /ROTA/ 0.0037
  • Earnings per share /EPS/ 0.5135
  • Price earnings ratio (P/E Ratio) 691.3

Balance sheet

  • Total assets 9,640,310,700
  • Total liabilities 9,093,576,200
  • Total owner`s equity 546,734,500
  • Total number of shares 9,234,268

Income statement

  • Sales revenue77,109,200
  • Cost of sales 63,627,700
  • Gross profit -94,769,900
  • Net income -99,673,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 59

Ratios

  • Return on Assets /ROA/ -0.0103
  • Return on Equity /ROE/ /ROE/ -0.1823
  • Return on Total Assets /ROTA/ -0.0098
  • Earnings per share /EPS/ -10.7939
  • Price earnings ratio (P/E Ratio) -41.6902

Balance sheet

  • Total assets 9,682,297,900
  • Total liabilities 9,056,420,200
  • Total owner`s equity 625,877,700
  • Total number of shares 9,234,268

Income statement

  • Sales revenue722,680,700
  • Cost of sales 469,455,800
  • Gross profit 305,101,900
  • Net income 299,141,100
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 68

Ratios

  • Return on Assets /ROA/ 0.0309
  • Return on Equity /ROE/ /ROE/ 0.478
  • Return on Total Assets /ROTA/ 0.0315
  • Earnings per share /EPS/ 32.3947
  • Price earnings ratio (P/E Ratio) 16.9781

Balance sheet

  • Total assets 9,655,054,100
  • Total liabilities 9,106,998,200
  • Total owner`s equity 548,055,900
  • Total number of shares 9,234,268

Income statement

  • Sales revenue242,707,300
  • Cost of sales 130,493,100
  • Gross profit 222,551,600
  • Net income 221,319,300
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 59

Ratios

  • Return on Assets /ROA/ 0.0229
  • Return on Equity /ROE/ /ROE/ 0.4038
  • Return on Total Assets /ROTA/ 0.0231
  • Earnings per share /EPS/ 23.9672
  • Price earnings ratio (P/E Ratio) 19.2972

Balance sheet

  • Total assets 9,487,672,800
  • Total liabilities 9,160,936,200
  • Total owner`s equity 326,736,600
  • Total number of shares 9,234,268

Income statement

  • Sales revenue115,461,800
  • Cost of sales 94,606,200
  • Gross profit -792,623,800
  • Net income -793,767,100
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 35

Ratios

  • Return on Assets /ROA/ -0.0837
  • Return on Equity /ROE/ /ROE/ -2.4294
  • Return on Total Assets /ROTA/ -0.0835
  • Earnings per share /EPS/ -85.9589
  • Price earnings ratio (P/E Ratio) -3.7207

Balance sheet

  • Total assets 1,556,475,497
  • Total liabilities 426,737,464
  • Total owner`s equity 1,129,738,032
  • Total number of shares 9,234,268

Income statement

  • Sales revenue306,443,635
  • Cost of sales 85,390,739
  • Gross profit 221,052,897
  • Net income 36,627,996
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 122

Ratios

  • Return on Assets /ROA/ 0.0235
  • Return on Equity /ROE/ /ROE/ 0.0324
  • Return on Total Assets /ROTA/ 0.142
  • Earnings per share /EPS/ 3.9665
  • Price earnings ratio (P/E Ratio) 45.1276

Balance sheet

  • Total assets 1,582,666,445
  • Total liabilities 489,631,105
  • Total owner`s equity 1,093,035,340
  • Total number of shares 9,234,268

Income statement

  • Sales revenue0
  • Cost of sales 79,001,692
  • Gross profit 104,438,682
  • Net income 879,266
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 118

Ratios

  • Return on Assets /ROA/ 0.0006
  • Return on Equity /ROE/ /ROE/ 0.0008
  • Return on Total Assets /ROTA/ 0.066
  • Earnings per share /EPS/ 0.0952
  • Price earnings ratio (P/E Ratio)

Balance sheet

  • Total assets 1,584,325,900
  • Total liabilities 492,169,800
  • Total owner`s equity 1,092,156,100
  • Total number of shares 9,234,268

Income statement

  • Sales revenue0
  • Cost of sales 39,369,000
  • Gross profit 25,117,600
  • Net income -81,904,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 118

Ratios

  • Return on Assets /ROA/ -0.0517
  • Return on Equity /ROE/ /ROE/ -0.075
  • Return on Total Assets /ROTA/ 0.0159
  • Earnings per share /EPS/ -8.8696
  • Price earnings ratio (P/E Ratio)
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 HBOil HBO 2019 year 4 Quarterly reports 2020-02-11 Юнистар аудит ХХК 2020-04-08
2 HBOil HBO 2019 year 2 Quarterly reports 2019-09-06 N/A 0000-00-00 N/A
3 HBOil HBO 2018 year 4 Quarterly reports 2019-02-13 Юнистар аудит ХХК 2019-03-29
4 HBOil HBO 2018 year 2 Quarterly reports 2018-07-25 0000-00-00 N/A
5 HBOil HBO 2017 year 4 Quarterly reports 2018-03-02 N/A 0000-00-00 N/A
6 HBOil HBO 2017 year 2 Quarterly reports 2017-07-25 N/A 0000-00-00 N/A
7 HBOil HBO 2016 year 4 Quarterly reports 2017-02-20 N/A N/A
8 HBOil HBO 2016 year 2 Quarterly reports 2016-07-28 N/A N/A
9 HBOil HBO 2015 year 4 Quarterly reports 2016-02-15 N/A N/A
10 HBOil HBO 2015 year 2 Quarterly reports 2015-07-17 N/A N/A
11 HBOil HBO 2014 year 4 Quarterly reports 2015-02-11 N/A N/A
12 HBOil HBO 2014 year 2 Quarterly reports 2014-07-25 N/A N/A
13 HBOil HBO 2013 year 4 Quarterly reports 2014-02-21 N/A N/A
14 HBOil HBO 2012 year 4 Quarterly reports 2013-03-05 N/A N/A
15 HBOil HBO 2011 year 4 Quarterly reports 2012-03-06 N/A N/A
16 HBOil HBO 2010 year 4 Quarterly reports 2011-02-24 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 HBOil HBO Annual report 2016 2017-08-08
2 HBOil HBO 2017 semi annual report 2017-08-08

Newly introduced technology, products and services

Changes in operation

Tender offer

Being in a court as a claimant/ defendant

Resolution to liquidate the company

Proven guilty by court

Person/legal entity that became insolvent

Shareholder meeting: ( General )

Date of Shareholders' meeting: 2020-04-27 10:00 hour
Record date: 2020-04-07
Declaration date: 2020-03-23
Channels of public announcement /year, month, day and publication №/: mongolyn medee, zuunii medee
Meeting venue: UB, Chingeltei district, 3-rd khoroo, Pearl tower, B gate, 9 th floor, room-2
Meeting agenda: 1. Consideration and approval of reports prepared by the Board of Directors with respect to the company’s annual operations and financial statements of 2019 2. Election of regular and independent Board members 3, Consideration and approval of the Board's decision on dividends; 4, Report the results of an independent audit of the company's 2019 financial statements
Resolution: The board of directors 2020-03-18 №05
Members of Organizing committee of the meeting:
Contact number: 88035811
Date of public announcement by MSE: 2020-04-03

Shareholders' meeting resolutions / HBOil

Shareholder meeting: Annual
Date of meeting 2017-04-26 14:00 hour
Venue of meeting: Bayangol Hotel meeting hall
Attendance: 79 %
Shareholders' meeting resolutions
Resolutions Download
Other discussed issues

Board decisions / HBOil

Board of Directors meeting Ээлжит
Date of meeting 2017-01-17 15:0 hour
Venue of meeting: Sharyn Gol JSC's HQ
Attendance: 75 %
Board of Directors meeting resolution
Resolutions Download
Other discussed issues

Announcements and notices

№ Headline Date of release
1 ATTENTION TO THE SHAREHOLDERS OF "HAI BI OIL" JSC 2018-11-02 10:26:53

About us

News

Listed companies

Membership

Trading

Law and Regulations

Mongolian Stock Exchange © 2018 он