IPO

Index

18953.09

( 118.72 0.63% )
Index Unit Change
Top 20 Index 18953.09 118.72
MSE A Index 9082.57 238.31
MSE B Index 7624.93 -53.45

News

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.

TO THE ATTENTION OF THE SHAREHOLDERS OF 'ERDENE RESOURCE DEVELOPMENT CORPORATION'

2019-12-09 10:48:07

Erdene resource development corporation files pre-feasibility study for the bayan khundii gold project and completes the european bank for reconstruction and development financing

HBOil (HBO)

64
0 ( 0.00% )
  • Previous closing price: 64.00
  • Opening price: 0.00
  • Closing price: 64.00
  • Current day`s VWAP: 0.00
  • Bid: 60.00 x 7,800
  • Ask: 64.00 x 927
  • 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 - 85.20
  • Market Cap: 3,335,613,056.00
  • 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

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 Olziisaikhan Khudree Chief Executive Officer 0 %
2 Baasanjav Munkhdorj Deputy Director 0 %

Board of Directors

Lastname Firstname Membership Percentage of shares held
1 Batsukh Myanganbayar Board member 0 %

Influential shareholders

Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 BDSEC 15.05 % None None
2 New Alifha LLC 33.25 % None None
3 Mongol altan mint LLC 8 % None None
4 FIREBIRD MONGOL HOLDINGS A S.A S.L 18.86 % None None
5 FIREBIRD GLOBAL MASTER HOLDINGS-2 S.A.R.L 13.01 % None None

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

Lastname Firstname Эзэмшиж байсан ширхэг Эзэмшиж байсан огноо
1 TRITON ENERGY LIMITED 4167934 ширхэг 2018-07-31
2 BDSEC JSC 5455363 ширхэг 2018-07-31
3 Hermes Petroleum (L) Berhad Hermes Petroleum (L) Berhard 17327908 ширхэг 2018-07-31
4 BDSEC JSC 3640000 ширхэг 2017-08-07

Authorized officials

Lastname Firstname Position
1 Olziisaikhan Khudree Chief Executive Officer
2 Baasanjav Munkhdorj Deputy Director

Board of Directors

Lastname Firstname Position
1 Batsukh Myanganbayar Board Member

Shareholders with 5% interest

Lastname Firstname Position Share
1 BDSEC uncertain 15.05 %
2 New Alifha LLC uncertain 33.25 %
3 Mongol altan mint LLC uncertain 8 %
4 FIREBIRD MONGOL HOLDINGS A S.A S.L uncertain 18.86 %
5 FIREBIRD GLOBAL MASTER HOLDINGS-2 S.A.R.L uncertain 13.01 %

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 revenue 127,567,700
  • 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 revenue 950,149,600
  • 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 revenue 208,566,500
  • 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 revenue 561,474,700
  • 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 revenue 167,277,900
  • 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 revenue 454,015,800
  • 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 revenue 228,391,700
  • 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 revenue 613,966,800
  • 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 revenue 77,109,200
  • 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 revenue 722,680,700
  • 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 revenue 242,707,300
  • 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 revenue 115,461,800
  • 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 revenue 306,443,635
  • 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 revenue 0
  • 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 revenue 0
  • 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 2 Quarterly reports 2019-09-06 N/A 0000-00-00 N/A
2 HBOil HBO 2018 year 4 Quarterly reports 2019-02-13 Юнистар аудит ХХК 2019-03-29
3 HBOil HBO 2018 year 2 Quarterly reports 2018-07-25 0000-00-00 N/A
4 HBOil HBO 2017 year 4 Quarterly reports 2018-03-02 N/A 0000-00-00 N/A
5 HBOil HBO 2017 year 2 Quarterly reports 2017-07-25 N/A 0000-00-00 N/A
6 HBOil HBO 2016 year 4 Quarterly reports 2017-02-20 N/A N/A
7 HBOil HBO 2016 year 2 Quarterly reports 2016-07-28 N/A N/A
8 HBOil HBO 2015 year 4 Quarterly reports 2016-02-15 N/A N/A
9 HBOil HBO 2015 year 2 Quarterly reports 2015-07-17 N/A N/A
10 HBOil HBO 2014 year 4 Quarterly reports 2015-02-11 N/A N/A
11 HBOil HBO 2014 year 2 Quarterly reports 2014-07-25 N/A N/A
12 HBOil HBO 2013 year 4 Quarterly reports 2014-02-21 N/A N/A
13 HBOil HBO 2012 year 4 Quarterly reports 2013-03-05 N/A N/A
14 HBOil HBO 2011 year 4 Quarterly reports 2012-03-06 N/A N/A
15 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: 2017-04-26 14:00 hour
Record date: 2017-03-27
Declaration date: 2017-03-09
Channels of public announcement /year, month, day and publication №/: Mongolyn Medee, Zuuny medee, TV5, TV 25, FM 101.7 and FM 98.5
Meeting venue: Bayangol Hotel meeting hall
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 2016; 2. Consideration and approval of reports prepared by the Auditing Committee of the Board of Directors; 3. Consideration and approval of the company's 2017 operational plan; 4. Election of regular and independent Board members; 5. Approval of the budget of expenses of the Board of Directors and the company executive body; 6. Consideration and approval of the Board's decision on dividends; 7. Amendment to the Company Charter.
Resolution: The board of directors 2017-03-06 №#04
Members of Organizing committee of the meeting:
Contact number: 99098989, 99092210
Date of public announcement by MSE: 2017-03-09

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