IPO

Index

18834.37

( 148.97 0.8% )
Index Unit Change
Top 20 Index 18834.37 148.97
MSE A Index 8844.26 24.07
MSE B Index 7678.38 5.91

News

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

REGULATORY ENVIRONMENT CREATED FOR ENABLING THE CREATION OF CLOSED END FUNDS

2019-12-09 10:38:08

Seminar on "Closed-end fund listing rules" was organised for asset management companies and securities firms.

WEEKLY TRADING REPORT

2019-12-06 15:57:08

During the week of December 2, 2019 to December 6, 2019, MNT 743,915,906.94 worth of securities were traded through 5 trading sessions on the MSE.

LendMN (LEND)

43.98
-0.43 ( -0.97% )
  • Previous closing price: 44.41
  • Opening price: 44.40
  • Closing price: 43.98
  • Current day`s VWAP: 43.66
  • Bid: 42.74 x 4,749
  • Ask: 44.50 x 1,900
  • Total number of shares: 800,000,000
  • Issued share: 800,000,000
  • Daily range: 43.00 - 44.80
  • Trade volume: 61,090
  • Turnover: 2,667,277.01
  • Number of transaction: 22
  • 52 weeks data: 28.75 - 78.59
  • Market Cap: 35,184,000,000.00
  • ISIN: MN0LEND05453
LendMN
Mongolian Stock Exchange
Prices Traded
High Low Open Close Volume Value Date
1 29 29 29 29 2 58 2018-03-14
2 33 33 33 33 805,693 26,636,211 2018-03-15
3 38 38 38 38 445,486 16,932,923 2018-03-16
4 44 44 44 44 525,114 22,952,733 2018-03-19
5 50 50 50 50 5,489,979 275,926,345 2018-03-20
6 58 58 58 58 7,204,420 416,343,432 2018-03-21
7 66 49 66 49 13,940,050 787,385,786 2018-03-22
8 49 44 45 46 3,966,518 180,842,318 2018-03-23
9 47 39 46 40 3,835,874 164,627,888 2018-03-26
10 41 36 41 38 2,769,088 107,688,289 2018-03-27
11 44 39 39 44 723,547 30,086,956 2018-03-28
12 49 44 46 46 2,135,174 99,265,992 2018-03-29
13 47 44 47 46 345,427 15,990,393 2018-03-30
14 47 42 47 43 612,906 26,697,419 2018-04-02
15 46 42 42 45 784,195 35,304,485 2018-04-03
16 46 43 43 45 1,002,802 44,148,145 2018-04-04
17 45 41 45 42 692,020 29,081,128 2018-04-05
18 44 42 42 43 490,731 20,933,873 2018-04-06
19 44 40 44 41 668,247 27,114,489 2018-04-09
20 43 40 40 42 1,143,249 46,918,764 2018-04-10
21 43 40 43 41 596,998 24,447,074 2018-04-11
22 44 40 41 43 1,056,474 44,580,112 2018-04-12
23 45 41 41 44 848,043 37,012,256 2018-04-13
24 45 43 44 45 1,342,032 59,887,701 2018-04-16
25 49 43 43 47 1,534,085 71,841,071 2018-04-17
26 49 46 47 47 1,130,928 52,965,738 2018-04-18
27 48 46 47 47 186,136 8,790,299 2018-04-19
28 48 46 48 47 732,104 34,136,950 2018-04-20
29 48 46 47 47 680,698 31,862,955 2018-04-23
30 48 47 47 47 641,735 30,282,444 2018-04-24
31 47 45 47 46 585,294 27,044,857 2018-04-25
32 47 44 46 45 649,354 29,322,022 2018-04-26
33 46 44 45 45 537,386 24,362,390 2018-04-27
34 44 42 43 42 103,866 4,427,190 2018-04-30
35 44 42 42 43 1,313,543 56,422,068 2018-05-01
36 45 42 42 43 190,311 8,254,741 2018-05-02
37 45 43 44 44 453,838 20,072,270 2018-05-03
38 47 45 45 47 1,263,533 58,665,332 2018-05-04
39 48 45 47 47 1,554,713 72,780,075 2018-05-07
40 50 46 46 48 1,606,379 76,986,559 2018-05-08
41 49 46 49 47 607,430 28,482,431 2018-05-09
42 48 46 48 47 570,454 26,805,509 2018-05-10
43 49 43 46 47 667,235 31,228,541 2018-05-11
44 48 46 48 47 909,150 42,505,848 2018-05-14
45 48 45 47 48 728,997 34,593,818 2018-05-15
46 48 46 46 48 441,892 21,026,771 2018-05-16
47 48 45 47 48 1,519,197 71,529,503 2018-05-17
48 48 47 47 47 181,525 8,614,086 2018-05-18
49 47 46 46 47 478,963 22,380,590 2018-05-21
50 47 46 46 46 210,636 9,709,388 2018-05-22
51 47 46 47 46 244,424 11,357,143 2018-05-23
52 50 48 48 49 3,202,762 156,279,825 2018-05-24
53 54 50 50 53 660,397 34,850,404 2018-05-25
54 54 50 54 52 269,789 13,837,036 2018-05-28
55 53 50 53 53 3,259,660 170,946,066 2018-05-29
56 52 51 52 52 313,667 16,129,294 2018-05-30
57 53 51 52 51 1,445,820 74,047,901 2018-05-31
58 54 52 53 53 723,436 38,350,579 2018-06-04
59 54 53 53 53 238,273 12,680,900 2018-06-05
60 55 53 53 54 222,035 11,897,050 2018-06-06
61 58 55 55 56 808,895 45,005,691 2018-06-07
62 58 55 57 56 559,707 31,451,929 2018-06-08
63 57 55 56 55 212,793 11,956,452 2018-06-11
64 57 55 56 56 413,099 23,009,368 2018-06-12
65 56 55 55 55 832,944 46,121,258 2018-06-13
66 60 55 55 59 2,678,092 156,354,771 2018-06-14
67 60 58 59 59 243,994 14,490,775 2018-06-15
68 60 58 58 59 261,226 15,347,000 2018-06-18
69 60 57 59 59 643,907 37,084,299 2018-06-19
70 59 58 59 58 145,880 8,460,704 2018-06-20
71 59 57 59 57 283,640 16,283,784 2018-06-21
72 58 57 58 58 51,356 2,966,169 2018-06-22
73 59 58 58 59 325,684 19,106,192 2018-06-25
74 59 58 59 59 199,455 11,620,699 2018-06-26
75 59 58 59 59 171,355 10,038,519 2018-06-27
76 58 55 58 57 192,356 10,967,862 2018-06-28
77 57 56 56 56 187,207 10,432,259 2018-06-29
78 57 57 57 57 81,515 4,644,772 2018-07-02
79 57 56 57 56 38,249 2,142,318 2018-07-03
80 58 56 56 57 103,148 5,853,050 2018-07-04
81 58 57 57 57 87,074 4,963,718 2018-07-05
82 58 57 57 57 94,002 5,333,198 2018-07-06
83 59 57 57 57 174,645 10,106,498 2018-07-09
84 59 57 57 59 103,543 6,022,627 2018-07-10
85 59 58 58 59 182,602 10,703,089 2018-07-16
86 59 57 59 57 1,384,655 78,393,551 2018-07-17
87 59 57 59 59 212,667 12,357,725 2018-07-18
88 58 57 58 58 45,654 2,637,136 2018-07-19
89 59 58 58 59 209,213 12,153,675 2018-07-20
90 61 58 58 59 1,688,791 99,538,204 2018-07-23
91 65 60 61 64 969,047 61,837,704 2018-07-24
92 64 61 64 62 668,931 42,400,679 2018-07-25
93 70 63 63 66 2,077,954 137,851,838 2018-07-26
94 70 68 68 69 552,995 38,140,173 2018-07-27
95 75 70 70 73 1,114,424 80,008,367 2018-07-30
96 75 72 75 73 665,573 48,936,161 2018-07-31
97 75 71 74 75 328,503 24,338,979 2018-08-01
98 74 72 74 73 494,201 36,072,311 2018-08-02
99 73 72 72 72 86,279 6,226,938 2018-08-03
100 72 70 72 70 241,652 17,178,069 2018-08-06
101 70 68 70 68 55,219 3,787,884 2018-08-07
102 70 68 68 69 233,607 16,152,768 2018-08-08
103 73 69 70 71 246,451 17,765,708 2018-08-09
104 72 70 71 70 152,399 10,785,694 2018-08-10
105 71 69 71 70 195,536 13,647,187 2018-08-13
106 71 69 70 71 422,672 29,798,665 2018-08-14
107 71 70 71 70 299,877 20,999,841 2018-08-15
108 70 67 70 68 464,904 31,668,805 2018-08-16
109 71 69 70 69 15,254 1,062,867 2018-08-17
110 70 67 68 68 336,255 22,913,782 2018-08-20
111 68 65 67 66 534,599 35,488,834 2018-08-21
112 66 64 65 65 535,940 34,504,506 2018-08-22
113 65 64 64 64 387,716 24,877,924 2018-08-23
114 65 64 64 64 451,974 29,148,680 2018-08-24
115 67 65 65 66 866,383 56,868,338 2018-08-27
116 69 67 67 69 308,216 21,000,065 2018-08-28
117 69 68 68 69 421,712 28,816,759 2018-08-29
118 69 67 69 68 582,031 39,537,135 2018-08-30
119 69 67 69 69 180,156 12,285,365 2018-08-31
120 68 67 68 67 308,447 20,690,452 2018-09-03
121 67 65 67 66 16,746 1,101,267 2018-09-04
122 67 65 67 67 48,648 3,215,521 2018-09-05
123 67 65 65 67 2,054 137,607 2018-09-06
124 67 67 67 67 31,433 2,098,812 2018-09-07
125 70 65 67 68 395,122 27,171,926 2018-09-10
126 69 67 69 69 34,691 2,359,713 2018-09-11
127 68 66 68 67 42,879 2,913,511 2018-09-12
128 68 66 68 66 166,996 11,069,050 2018-09-13
129 68 67 68 67 74,623 5,047,970 2018-09-14
130 68 66 68 66 333,879 22,572,196 2018-09-17
131 68 66 67 67 249,072 16,496,761 2018-09-18
132 67 66 67 66 231,176 15,284,110 2018-09-19
133 67 67 67 67 79,657 5,340,427 2018-09-20
134 68 67 67 67 22,658 1,513,816 2018-09-21
135 68 66 67 66 293,642 19,495,222 2018-09-24
136 67 66 67 66 251,024 16,628,944 2018-09-25
137 67 66 67 67 132,997 8,815,334 2018-09-26
138 68 67 67 67 30,239 2,026,469 2018-09-27
139 67 66 67 66 58,775 3,900,835 2018-09-28
140 67 64 67 67 151,145 9,833,699 2018-10-01
141 69 67 67 67 170,703 11,481,432 2018-10-02
142 67 61 67 62 2,921,541 180,998,503 2018-10-03
143 67 63 63 66 2,588,945 168,571,326 2018-10-04
144 72 67 67 71 420,637 28,968,714 2018-10-05
145 74 71 73 73 331,486 23,933,133 2018-10-08
146 76 73 73 75 650,389 48,468,076 2018-10-09
147 76 69 74 70 519,374 37,245,641 2018-10-10
148 74 69 70 71 156,232 11,101,481 2018-10-11
149 74 69 72 70 477,684 33,506,361 2018-10-12
150 73 71 71 72 186,789 13,534,664 2018-10-15
151 72 70 72 70 155,118 10,985,540 2018-10-16
152 73 72 72 72 157,742 11,357,936 2018-10-17
153 73 72 73 73 52,390 3,822,586 2018-10-18
154 75 69 74 74 2,970,092 212,460,030 2018-10-19
155 76 74 75 75 256,384 19,136,173 2018-10-22
156 78 76 76 77 392,940 29,939,960 2018-10-23
157 82 78 78 79 455,029 35,992,042 2018-10-24
158 79 75 79 75 257,428 19,535,728 2018-10-25
159 77 75 77 75 39,114 2,954,468 2018-10-26
160 77 76 77 76 68,070 5,188,745 2018-10-29
161 77 75 76 75 554,582 41,688,049 2018-10-30
162 76 75 76 75 268,991 20,120,331 2018-10-31
163 76 75 76 75 54,038 4,062,909 2018-11-01
164 76 74 76 74 176,828 13,201,324 2018-11-02
165 76 74 75 74 1,475,873 110,528,467 2018-11-05
166 74 73 74 73 94,066 6,935,802 2018-11-06
167 74 73 73 74 61,804 4,551,157 2018-11-07
168 75 74 75 75 137,906 10,325,848 2018-11-12
169 75 73 75 73 58,827 4,367,337 2018-11-13
170 75 73 74 74 189,902 14,049,753 2018-11-14
171 74 70 74 72 208,001 14,904,973 2018-11-15
172 74 72 72 74 28,755 2,078,814 2018-11-16
173 74 70 74 70 424,680 29,809,841 2018-11-19
174 74 68 74 70 200,608 14,013,473 2018-11-20
175 71 71 71 71 90 6,345 2018-11-21
176 71 68 70 69 48,514 3,378,498 2018-11-22
177 72 68 68 71 177,191 12,434,674 2018-11-23
178 71 70 70 70 2,274,053 159,202,392 2018-11-27
179 71 70 71 71 30,503 2,167,492 2018-11-28
180 73 72 73 73 13,496 976,977 2018-11-17
181 71 71 71 71 31,184 2,206,607 2018-11-29
182 71 71 71 71 110,262 7,829,308 2018-11-30
183 71 71 71 71 183,723 13,029,124 2018-12-03
184 71 71 71 71 183,723 13,029,124 2018-12-03
185 71 71 71 71 62,315 4,399,445 2018-12-04
186 71 68 70 68 2,236,715 152,479,274 2018-12-05
187 71 69 69 69 100,075 6,983,286 2018-12-06
188 70 69 70 70 87,463 6,042,656 2018-12-07
189 70 66 69 68 588,244 40,056,881 2018-12-10
190 70 70 70 70 10,556 738,685 2018-12-11
191 69 67 69 68 137,510 9,247,491 2018-12-12
192 69 69 69 69 4,857 335,113 2018-12-13
193 70 69 69 69 27,752 1,922,035 2018-12-14
194 70 68 70 68 71,771 4,953,233 2018-12-17
195 70 67 69 69 328,102 22,328,072 2018-12-18
196 69 67 69 68 551,262 37,211,040 2018-12-19
197 69 66 68 69 376,564 24,872,269 2018-12-20
198 69 66 66 68 67,100 4,535,669 2018-12-21
199 68 66 66 68 630,524 41,737,189 2018-12-24
200 68 67 67 67 101,012 6,773,889 2018-12-25
201 70 68 68 69 89,171 6,158,148 2018-12-26
202 69 68 69 68 227,501 15,474,824 2018-12-27
203 71 68 69 71 446,497 31,464,866 2018-12-28
204 71 71 71 71 19,691 1,398,061 2018-12-31
205 71 71 71 71 48,542 3,456,141 2019-01-02
206 71 70 70 71 21,349 1,518,228 2019-01-03
207 72 71 71 71 105,180 7,499,141 2019-01-04
208 72 72 72 72 332,389 23,924,864 2019-01-07
209 72 70 72 71 814,805 57,758,806 2019-01-08
210 72 71 71 71 23,727 1,687,022 2019-01-09
211 72 71 71 71 127,011 9,026,136 2019-01-10
212 71 67 71 69 112,611 7,716,916 2019-01-11
213 69 68 69 68 83,330 5,670,959 2019-01-14
214 68 65 68 66 817,155 53,772,280 2019-01-15
215 68 66 66 66 11,991 791,799 2019-01-16
216 67 66 67 66 517,526 34,234,471 2019-01-17
217 67 66 67 66 214,017 14,172,463 2019-01-18
218 66 65 66 66 106,953 7,000,453 2019-01-21
219 67 65 67 66 114,583 7,597,882 2019-01-22
220 67 65 67 66 96,016 6,343,092 2019-01-23
221 67 65 66 67 336,468 22,170,670 2019-01-24
222 68 65 68 67 1,010,913 67,309,650 2019-01-25
223 68 65 66 66 877,094 57,883,520 2019-01-28
224 75 68 68 73 2,549,629 180,394,691 2019-01-29
225 76 73 75 75 4,255,457 316,918,149 2019-01-30
226 75 72 75 74 1,641,491 122,258,587 2019-01-31
227 75 72 75 74 235,831 17,552,082 2019-02-01
228 75 74 74 75 37,629 2,803,285 2019-02-02
229 75 75 75 75 10,109 756,164 2019-02-04
230 75 73 75 75 119,274 8,744,040 2019-02-11
231 75 72 75 72 20,003 1,450,195 2019-02-12
232 74 72 74 74 13,406 971,420 2019-02-13
233 74 71 74 74 6,898 500,941 2019-02-14
234 72 70 71 71 66,387 4,658,454 2019-02-15
235 71 70 71 71 129,494 9,115,337 2019-02-18
236 71 69 71 70 231,409 16,292,638 2019-02-19
237 71 69 70 70 80,612 5,574,863 2019-02-20
238 71 68 71 69 46,604 3,253,645 2019-02-21
239 71 67 70 70 129,628 9,101,945 2019-02-22
240 71 68 70 69 139,312 9,732,267 2019-02-25
241 69 68 68 68 54,095 3,697,098 2019-02-26
242 69 68 69 68 102,999 7,003,512 2019-02-27
243 69 67 68 68 375,130 25,354,980 2019-02-28
244 71 68 71 70 204,272 14,014,440 2019-03-01
245 71 68 70 68 98,331 6,720,425 2019-03-04
246 71 68 70 68 328,294 22,371,773 2019-03-05
247 70 68 70 68 40,514 2,764,918 2019-03-06
248 72 68 68 71 290,855 19,877,976 2019-03-07
249 70 69 70 70 39,389 2,754,230 2019-03-11
250 70 68 69 68 225,726 15,518,337 2019-03-12
251 70 68 70 68 249,078 16,953,692 2019-03-13
252 69 67 69 67 180,882 12,248,895 2019-03-14
253 70 68 70 68 21,356 1,471,481 2019-03-15
254 69 68 69 68 50,852 3,483,367 2019-03-18
255 68 67 68 67 216,624 14,617,608 2019-03-19
256 69 66 69 67 255,820 17,027,500 2019-03-20
257 70 67 68 68 83,355 5,670,765 2019-03-21
258 70 67 68 69 308,735 20,840,349 2019-03-22
259 70 68 70 69 168,647 11,623,202 2019-03-25
260 69 67 69 67 423,135 28,532,414 2019-03-26
261 67 66 67 67 93,371 6,218,385 2019-03-27
262 69 65 67 67 442,376 29,249,833 2019-03-28
263 70 68 69 69 488,636 33,861,591 2019-03-29
264 69 67 68 67 66,466 4,470,931 2019-04-01
265 68 67 68 67 128,845 8,735,168 2019-04-02
266 67 67 67 67 128,804 8,629,244 2019-04-03
267 68 66 66 66 163,500 10,805,149 2019-04-04
268 68 67 67 68 17,132 1,142,406 2019-04-05
269 68 67 68 67 5,364 357,427 2019-04-08
270 67 66 66 66 104,448 6,895,773 2019-04-09
271 67 66 67 66 80,803 5,331,547 2019-04-10
272 66 65 66 65 276,043 18,128,493 2019-04-11
273 67 66 67 67 13,045 862,493 2019-04-12
274 68 66 66 67 352,319 23,667,808 2019-04-15
275 68 66 68 66 47,243 3,134,476 2019-04-16
276 67 65 67 66 518,732 33,932,022 2019-04-17
277 66 65 66 66 188,840 12,446,916 2019-04-18
278 67 65 65 66 151,708 9,909,010 2019-04-19
279 67 65 65 66 3,029 200,494 2019-04-22
280 67 65 66 66 70,123 4,594,176 2019-04-23
281 68 64 66 65 255,653 16,697,828 2019-04-24
282 69 67 68 68 175,961 11,937,300 2019-04-25
283 68 67 68 68 57,996 3,912,653 2019-04-26
284 68 66 68 66 40,088 2,682,277 2019-04-29
285 68 67 68 67 29,370 1,988,586 2019-04-30
286 67 67 67 67 14,276 953,917 2019-05-01
287 67 65 67 66 85,337 5,589,180 2019-05-02
288 67 65 66 67 15,731 1,032,109 2019-05-03
289 67 64 67 66 93,464 6,099,311 2019-05-06
290 66 66 66 66 22,664 1,495,472 2019-05-07
291 67 65 65 67 3,172,657 212,518,937 2019-05-08
292 67 67 67 67 2,073 138,684 2019-05-09
293 65 64 65 64 101,330 6,453,816 2019-05-10
294 65 64 64 65 18,839 1,205,736 2019-05-13
295 66 64 65 65 21,966 1,420,795 2019-05-14
296 66 64 66 65 53,403 3,459,995 2019-05-15
297 65 64 65 65 25,215 1,634,597 2019-05-16
298 65 65 65 65 4,961 320,215 2019-05-17
299 64 63 64 64 72,819 4,642,002 2019-05-20
300 64 63 64 64 44,194 2,793,945 2019-05-21
301 64 62 64 62 70,896 4,434,462 2019-05-22
302 64 62 64 63 142,567 8,896,967 2019-05-23
303 64 63 64 64 19,860 1,268,832 2019-05-24
304 64 60 61 62 12,363 759,903 2019-05-27
305 64 61 62 64 350,015 21,580,400 2019-05-28
306 65 61 64 63 29,183 1,833,335 2019-05-29
307 65 61 65 63 188,888 11,508,984 2019-05-30
308 63 63 63 63 2,373 150,608 2019-05-31
309 63 60 63 60 1,479,682 89,525,413 2019-06-03
310 62 58 60 61 136,884 8,245,878 2019-06-04
311 62 60 61 62 93,328 5,644,884 2019-06-05
312 62 62 62 62 337,501 20,924,196 2019-06-06
313 62 60 62 61 30,639 1,854,333 2019-06-07
314 62 60 62 60 21,053 1,274,047 2019-06-10
315 62 60 62 61 74,600 4,523,070 2019-06-11
316 62 57 60 59 224,708 13,273,687 2019-06-12
317 62 58 59 61 200,450 12,023,158 2019-06-13
318 62 58 61 60 447,901 26,755,642 2019-06-14
319 62 58 60 60 641,564 38,478,739 2019-06-17
320 62 59 60 60 468,183 27,995,747 2019-06-18
321 63 59 60 60 128,810 7,667,539 2019-06-19
322 60 57 60 59 286,552 16,973,452 2019-06-20
323 60 58 58 60 17,273 1,016,049 2019-06-21
324 63 58 58 61 125,373 7,535,918 2019-06-24
325 62 60 60 61 96,779 5,900,945 2019-06-25
326 63 60 62 63 57,067 3,509,718 2019-06-26
327 63 59 63 61 326,980 19,968,138 2019-06-27
328 65 63 63 65 267,159 17,077,486 2019-06-28
329 63 61 63 63 43,073 2,641,188 2019-07-01
330 63 61 63 62 262,903 16,320,978 2019-07-02
331 65 64 64 65 54,000 3,505,754 2019-07-03
332 65 62 65 65 57,275 3,663,757 2019-07-04
333 65 63 64 64 60,840 3,893,318 2019-07-05
334 64 61 64 64 53,557 3,400,062 2019-07-08
335 65 61 61 63 111,664 7,014,654 2019-07-09
336 65 61 65 65 66,265 4,195,309 2019-07-10
337 65 65 65 65 6,269 407,334 2019-07-16
338 65 61 64 65 51,868 3,322,283 2019-07-17
339 65 65 65 65 17,448 1,133,920 2019-07-18
340 65 65 65 65 22,102 1,435,618 2019-07-19
341 65 62 65 64 22,749 1,459,938 2019-07-22
342 65 60 63 63 199,234 12,261,589 2019-07-23
343 64 61 64 62 48,129 2,976,898 2019-07-24
344 64 60 63 63 153,100 9,416,950 2019-07-25
345 64 60 61 64 70,907 4,294,702 2019-07-26
346 64 61 64 63 90,464 5,716,721 2019-07-29
347 63 63 63 63 16,500 1,046,175 2019-07-30
348 63 60 63 60 65,050 3,913,167 2019-07-31
349 62 60 61 61 55,149 3,345,147 2019-08-01
350 62 60 62 61 225,300 13,623,524 2019-08-02
351 61 61 61 61 39,767 2,425,787 2019-08-05
352 61 60 61 60 22,183 1,333,367 2019-08-06
353 61 60 60 60 13,236 798,391 2019-08-07
354 62 60 61 60 12,974 801,970 2019-08-08
355 62 59 61 62 67,560 4,087,962 2019-08-09
356 61 59 60 59 15,881 953,730 2019-08-12
357 60 56 60 57 24,835 1,432,896 2019-08-13
358 60 60 60 60 5,660 339,683 2019-08-14
359 60 54 60 56 40,199 2,263,744 2019-08-15
360 60 55 55 57 37,810 2,159,014 2019-08-16
361 61 60 61 60 1,562 93,757 2019-08-19
362 60 56 60 60 26,338 1,518,543 2019-08-20
363 59 51 59 54 69,767 3,803,638 2019-08-21
364 58 51 58 54 105,596 5,607,315 2019-08-22
365 58 52 58 55 6,550 357,556 2019-08-23
366 55 50 55 54 45,226 2,359,468 2019-08-26
367 55 54 54 54 14,698 796,142 2019-08-27
368 54 54 54 54 12,706 685,178 2019-08-28
369 54 53 54 53 24,480 1,302,824 2019-08-29
370 54 53 54 54 23,902 1,290,115 2019-08-30
371 55 53 55 55 55,616 2,998,593 2019-09-02
372 55 52 55 52 293,321 15,255,166 2019-09-04
373 54 53 54 53 10,836 574,418 2019-09-05
374 54 54 54 54 1,016,941 54,813,032 2019-09-06
375 54 54 54 54 32,985 1,781,173 2019-09-07
376 54 54 54 54 32,985 1,781,173 2019-09-07
377 54 54 54 54 2,295 123,701 2019-09-09
378 54 54 54 54 10,158 547,738 2019-09-10
379 54 54 54 54 5,105 275,666 2019-09-11
380 54 51 54 51 42,081 2,180,221 2019-09-12
381 54 51 51 51 72,130 3,687,166 2019-09-13
382 52 51 51 52 4,805 245,769 2019-09-16
383 52 50 52 50 52,848 2,679,886 2019-09-17
384 52 50 52 52 27,674 1,400,813 2019-09-18
385 53 50 50 51 25,716 1,306,138 2019-09-19
386 52 49 50 51 59,758 2,993,823 2019-09-20
387 52 51 51 51 15,658 803,627 2019-09-23
388 51 50 51 50 37,091 1,851,436 2019-09-24
389 51 49 50 49 8,737 430,429 2019-09-25
390 51 45 48 47 35,462 1,659,254 2019-09-26
391 52 51 51 51 136,052 6,943,508 2019-09-27
392 51 50 51 51 65,618 3,322,997 2019-09-30
393 51 51 51 51 3,457 175,782 2019-10-01
394 51 50 51 50 4,128 207,705 2019-10-02
395 50 49 50 49 4,213 207,457 2019-10-03
396 50 50 50 50 7,390 369,500 2019-10-04
397 50 50 50 50 401 20,046 2019-10-07
398 50 48 48 48 33,588 1,615,713 2019-10-08
399 50 49 49 50 6,647 326,677 2019-10-09
400 49 45 49 47 120,964 5,694,922 2019-10-10
401 49 49 49 49 2,525 123,717 2019-10-11
402 49 45 49 46 117,221 5,663,945 2019-10-14
403 46 45 46 45 60,000 2,717,686 2019-10-15
404 48 47 47 47 9,520 454,469 2019-10-16
405 48 46 47 47 23,112 1,088,300 2019-10-17
406 48 47 48 47 155 7,286 2019-10-18
407 47 46 47 46 22,909 1,057,539 2019-10-21
408 47 46 47 46 65,457 3,013,344 2019-10-22
409 47 45 47 45 9,520 435,161 2019-10-23
410 46 44 45 44 125,593 5,610,358 2019-10-24
411 46 45 45 45 20,409 917,773 2019-10-25
412 46 44 46 45 141,737 6,373,871 2019-10-28
413 46 45 46 46 14,469 658,327 2019-10-29
414 45 43 44 43 32,548 1,396,926 2019-10-30
415 43 42 43 43 85,052 3,630,413 2019-10-31
416 45 42 42 42 175,023 7,446,216 2019-11-01
417 42 41 42 42 67,625 2,810,308 2019-11-04
418 42 40 42 41 179,175 7,393,994 2019-11-05
419 42 38 38 41 64,004 2,620,211 2019-11-06
420 43 41 41 43 158,999 6,780,345 2019-11-07
421 44 43 43 43 13,110 568,130 2019-11-08
422 45 43 44 44 148,632 6,534,062 2019-11-11
423 48 45 45 47 145,041 6,798,506 2019-11-12
424 49 47 48 47 4,304 203,984 2019-11-13
425 48 47 48 47 7,507 355,276 2019-11-14
426 48 47 47 48 7,660 362,675 2019-11-15
427 48 47 48 48 10,405 489,533 2019-11-18
428 48 48 48 48 2,832 136,492 2019-11-19
429 48 48 48 48 29,258 1,404,509 2019-11-20
430 48 46 48 48 22,994 1,076,168 2019-11-21
431 48 46 46 48 21,067 1,000,128 2019-11-22
432 48 45 48 46 50,728 2,337,855 2019-11-25
433 48 44 47 45 12,499 576,465 2019-11-28
434 47 44 47 45 4,800 216,850 2019-11-29
435 47 44 47 45 14,063 639,507 2019-12-02
436 46 43 45 46 69,817 3,041,961 2019-12-03
437 46 43 45 44 114,068 5,076,532 2019-12-04
438 45 43 45 44 30,607 1,345,288 2019-12-05
439 45 43 43 44 31,319 1,373,996 2019-12-06

LendMN (LEND)

Address:
Phone: 77070101
Fax:
Name of Director/CEO: Ochirsuren.Boldbaatar
Email: contact@lend.mn
Established date: 2016-12-23
Listed date: 2018-03-14
Registration № 5039754
State Registration №
Stock type: Common
Business description: Financial services
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN0LEND05453

Licenses, patents and trademarks owned

# Type of Licenses, patents and trademarks Date of acquisition issued organization Duration Date of expiry/cancellation File
1 Цахим төлбөр тооцоо, мөнгөн гуйвуулгын үйлчилгээний тусгай зөвшөөрөл 2018-05-23 Санхүүгийн Зохицуулах Хороо Хугацаагүй
2 Итгэлцлийн үйлчилгээ эрхлэх тусгай зөвшөөрөл 2019-3-20 Санхүүгийн Зохицуулах Хороо Хугацаагүй
3 Факторингын үйлчилгээний үзүүлэх тусгай зөвшөөрөл 2019-3-20 Санхүүгийн Зохицуулах Хороо Хугацаагүй
4 Гадаад валютын арилжаа эрхлэх тусгай зөвшөөрөл 2019-5-23 Санхүүгийн Зохицуулах Хороо Хугацаагүй

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities
1 Parent company Анд Системс ГХОХХК Улаанбаатар хот, Сүхбаатар дүүрэг, 5-р хороо, Нью Майнд группын байр гадаад худалдаа, мэдээллийн технологи, програм хангамж

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

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 AND SYSTEMS LLC 75 % None None

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

Lastname Firstname Эзэмшиж байсан ширхэг Эзэмшиж байсан огноо

Authorized officials

Lastname Firstname Position

Board of Directors

Lastname Firstname Position

Shareholders with 5% interest

Lastname Firstname Position Share
1 AND SYSTEMS LLC uncertain 75 %

Balance sheet

  • Total assets 47,980,245,000
  • Total liabilities 33,133,673,800
  • Total owner`s equity 14,846,571,200
  • Total number of shares 800,000,000

Income statement

  • Sales revenue 7,704,947,800
  • Cost of sales 1,667,803,900
  • Gross profit 2,855,356,400
  • Net income 2,558,281,900
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 19

Ratios

  • Return on Assets /ROA/ 0.0533
  • Return on Equity /ROE/ /ROE/ 0.1723
  • Return on Total Assets /ROTA/ 0.0595
  • Earnings per share /EPS/ 3.1979
  • Price earnings ratio (P/E Ratio) 19.4724

Balance sheet

  • Total assets 24,323,437,500
  • Total liabilities 10,969,062,100
  • Total owner`s equity 13,354,375,400
  • Total number of shares 800,000,000

Income statement

  • Sales revenue 6,965,522,600
  • Cost of sales 511,934,200
  • Gross profit 2,865,349,900
  • Net income 2,560,313,100
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 17

Ratios

  • Return on Assets /ROA/ 0.1053
  • Return on Equity /ROE/ /ROE/ 0.1917
  • Return on Total Assets /ROTA/ 0.1178
  • Earnings per share /EPS/ 3.2004
  • Price earnings ratio (P/E Ratio) 13.0328

Balance sheet

  • Total assets 14,133,293,100
  • Total liabilities 2,116,631,800
  • Total owner`s equity 12,016,661,300
  • Total number of shares 800,000,000

Income statement

  • Sales revenue 2,622,345,200
  • Cost of sales 190,324,700
  • Gross profit 1,382,826,300
  • Net income 1,241,263,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 15

Ratios

  • Return on Assets /ROA/ 0.0878
  • Return on Equity /ROE/ /ROE/ 0.1033
  • Return on Total Assets /ROTA/ 0.0978
  • Earnings per share /EPS/ 1.5516
  • Price earnings ratio (P/E Ratio) 43.1818

Balance sheet

  • Total assets 7,129,427,300
  • Total liabilities 1,110,888,200
  • Total owner`s equity 6,018,539,100
  • Total number of shares 800,000,000

Income statement

  • Sales revenue 928,019,800
  • Cost of sales 73,284,600
  • Gross profit 32,698,800
  • Net income 23,921,000
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 8

Ratios

  • Return on Assets /ROA/ 0.0034
  • Return on Equity /ROE/ /ROE/ 0.004
  • Return on Total Assets /ROTA/ 0.0046
  • Earnings per share /EPS/ 0.0299
  • Price earnings ratio (P/E Ratio) 1487.2288
Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 LendMN LEND 2019 year 2 Quarterly reports 2019-07-25 N/A 0000-00-00 N/A
2 LendMN LEND 2018 year 4 Quarterly reports 2019-01-31 Ernst & Young Mongolia Audit LLC 2018-12-31
3 LendMN LEND 2018 year 2 Quarterly reports 2018-07-20 EY 0000-00-00 N/A
4 LendMN LEND 2017 year 4 Quarterly reports 2018-04-20 Ernst & Young Mongolia Audit LLC 2017-12-31

Contractual changes in assets

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

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

Shareholders' meeting resolutions

Shareholders' meeting resolutions

Board decisions