IPO

Index

16427.63

( 22.77 0.14% )
Index Unit Change
Top 20 Index 16427.63 22.77
MSE A Index 7943.49 -66.06
MSE B Index 7380.41 -110.55

News

MSE’S LISTING BOARD UPDATED

2020-07-09 23:22:02

In accordance with the provision 20.2 of the Listing Rules of MSE, the listing boards of MSE have been updated by the CEO's Order No.A/51 of July 07, 2020

JULY 9, 2020 TRADING REPORT

2020-07-09 22:38:54

On July 9, 2020, 193,228 securities of 18 firms total worth MNT 20,048,129 were traded.

TEMPORARY TRADING HALT ON ‘DARKHAN NEKHII’ JSC

2020-07-09 18:05:41

The temporary trading halt is activated on ‘Darkhan Nekhii’ JSC starting from July 09, 2020, due to listing amendment of 1:1000 stock split.

Mandal Insurance (MNDL)

39.6
0.199998 ( 0.51% )
  • Previous closing price: 39.40
  • Opening price: 39.40
  • Closing price: 39.60
  • Current day`s VWAP: 39.58
  • Bid: 39.50 x 1,000
  • Ask: 39.80 x 19,995
  • Total number of shares: 624,301,600
  • Issued share: 624,301,600
  • Daily range: 39.40 - 39.80
  • Trade volume: 33,240
  • Turnover: 1,315,657.20
  • Number of transaction: 3
  • 52 weeks data: 38.88 - 56.45
  • Market Cap: 24,722,343,360.00
  • ISIN: MN0MNDL05472
Mandal Insurance
An each stock was split into 100 on November 25, 2019.
Prices Traded
High Low Open Close Volume Value Date
1 51 49 50 50 2,073,400 104,045,205 2018-09-24
2 51 50 51 50 64,800 3,269,570 2018-09-25
3 48 47 48 48 215,400 10,307,920 2018-09-26
4 48 48 48 48 83,400 4,007,605 2018-09-27
5 48 46 48 47 172,100 8,230,845 2018-09-28
6 48 45 48 45 103,200 4,763,830 2018-10-01
7 48 45 45 48 774,600 36,613,324 2018-10-02
8 49 48 48 48 198,400 9,550,780 2018-10-03
9 48 48 48 48 222,500 10,685,550 2018-10-04
10 49 48 49 48 311,400 14,997,400 2018-10-05
11 48 44 46 46 3,182,500 152,534,350 2018-10-08
12 47 45 45 46 60,300 2,781,190 2018-10-09
13 50 48 48 49 9,785,500 481,948,108 2018-10-10
14 46 46 46 46 21,300 979,800 2018-10-11
15 48 46 48 47 15,100 709,900 2018-10-12
16 49 47 47 49 1,516,800 73,544,512 2018-10-15
17 49 48 49 48 409,700 20,113,981 2018-10-16
18 49 49 49 49 289,800 14,280,478 2018-10-17
19 49 48 49 49 4,468,000 214,919,366 2018-10-18
20 49 49 49 49 117,700 5,812,036 2018-10-19
21 50 48 49 48 119,700 5,869,495 2018-10-22
22 49 48 48 49 866,600 42,020,041 2018-10-23
23 48 48 48 48 184,800 8,890,400 2018-10-24
24 50 49 49 50 1,290,000 64,083,738 2018-10-25
25 52 49 49 50 631,100 31,547,892 2018-10-26
26 52 50 52 50 15,700 787,020 2018-10-29
27 52 50 50 51 231,500 11,644,080 2018-10-30
28 51 49 51 49 200,200 9,813,220 2018-10-31
29 50 50 50 50 357,100 17,793,690 2018-11-01
30 50 50 50 50 500 25,000 2018-11-02
31 50 49 50 50 835,900 41,384,260 2018-11-05
32 50 49 50 50 665,300 33,007,530 2018-11-06
33 50 49 50 50 327,700 16,222,890 2018-11-07
34 49 48 49 48 66,000 3,207,735 2018-11-12
35 48 48 48 48 16,100 774,590 2018-11-13
36 49 48 48 49 104,900 5,037,200 2018-11-14
37 48 48 48 48 350,100 16,807,980 2018-11-15
38 48 48 48 48 36,600 1,770,940 2018-11-16
39 49 49 49 49 3,200 156,448 2018-11-19
40 48 48 48 48 17,500 835,920 2018-11-20
41 49 48 48 48 63,200 3,059,040 2018-11-21
42 48 48 48 48 15,800 754,080 2018-11-22
43 48 47 47 47 453,800 21,498,750 2018-11-23
44 48 48 48 48 11,900 570,828 2018-11-28
45 49 48 49 48 7,000 340,900 2018-11-17
46 47 46 46 46 188,700 8,653,100 2018-11-29
47 47 46 46 47 329,900 15,103,281 2018-11-30
48 48 47 47 47 59,000 2,773,200 2018-12-03
49 48 47 47 47 59,000 2,773,200 2018-12-03
50 47 47 47 47 27,400 1,286,045 2018-12-04
51 48 47 48 47 16,100 754,615 2018-12-05
52 48 47 47 48 231,100 11,037,550 2018-12-06
53 49 48 48 48 1,064,600 51,486,600 2018-12-07
54 50 49 49 49 797,400 39,911,167 2018-12-10
55 50 50 50 50 291,800 14,523,412 2018-12-11
56 52 50 50 50 1,091,900 55,047,616 2018-12-12
57 55 50 50 53 859,500 44,621,270 2018-12-13
58 57 50 55 51 256,400 13,061,405 2018-12-14
59 53 50 50 52 98,300 4,945,000 2018-12-17
60 53 51 52 52 1,051,700 55,163,140 2018-12-18
61 54 51 52 51 573,000 29,824,700 2018-12-19
62 52 52 52 52 734,700 38,085,300 2018-12-20
63 53 53 53 53 3,700 196,100 2018-12-21
64 53 51 53 51 338,100 17,615,080 2018-12-24
65 52 52 52 52 124,500 6,411,750 2018-12-25
66 53 52 53 52 433,400 22,537,950 2018-12-26
67 52 51 52 52 11,200 581,200 2018-12-27
68 52 52 52 52 1,800 93,600 2018-12-28
69 53 53 53 53 200 10,500 2018-12-31
70 53 52 52 53 11,200 587,050 2019-01-02
71 53 52 53 53 341,000 17,928,500 2019-01-03
72 52 50 52 50 173,100 8,668,190 2019-01-04
73 50 50 50 50 90,000 4,503,210 2019-01-07
74 52 50 50 51 5,500 279,290 2019-01-08
75 51 50 51 50 16,500 825,315 2019-01-09
76 50 50 50 50 16,000 799,600 2019-01-10
77 50 50 50 50 33,400 1,670,000 2019-01-11
78 50 49 50 49 34,100 1,702,060 2019-01-14
79 51 49 49 51 8,100 397,890 2019-01-15
80 50 50 50 50 20,000 1,000,000 2019-01-16
81 50 50 50 50 20,100 1,005,000 2019-01-17
82 52 50 50 51 578,000 29,580,300 2019-01-21
83 51 48 51 50 143,200 7,101,663 2019-01-22
84 50 50 50 50 95,600 4,778,678 2019-01-23
85 51 50 50 51 36,000 1,821,600 2019-01-24
86 51 51 51 51 15,100 768,590 2019-01-25
87 50 50 50 50 21,000 1,054,200 2019-01-28
88 51 50 51 51 66,400 3,372,500 2019-01-29
89 51 50 51 50 34,800 1,771,800 2019-01-30
90 51 51 51 51 3,600 183,600 2019-01-31
91 52 50 51 52 201,800 10,391,950 2019-02-01
92 54 51 52 52 1,682,700 87,741,005 2019-02-02
93 57 52 54 55 597,900 32,431,530 2019-02-04
94 55 51 55 54 594,300 31,157,890 2019-02-11
95 52 52 52 52 70,800 3,677,100 2019-02-12
96 53 52 53 53 109,900 5,768,950 2019-02-13
97 53 53 53 53 17,900 948,700 2019-02-14
98 53 53 53 53 41,000 2,171,600 2019-02-15
99 53 53 53 53 22,000 1,156,850 2019-02-18
100 53 52 53 53 23,400 1,223,100 2019-02-19
101 53 53 53 53 13,700 720,720 2019-02-20
102 53 52 53 52 12,600 660,375 2019-02-21
103 53 53 53 53 2,000 105,800 2019-02-22
104 52 50 52 51 30,000 1,525,300 2019-02-25
105 52 50 50 50 107,100 5,303,156 2019-02-26
106 51 50 50 50 21,700 1,085,000 2019-02-27
107 51 51 51 51 11,400 575,700 2019-02-28
108 52 50 52 51 3,306,100 165,336,000 2019-03-01
109 52 51 51 51 10,300 527,800 2019-03-04
110 52 52 52 52 100 5,150 2019-03-05
111 51 51 51 51 30,000 1,526,545 2019-03-06
112 51 51 51 51 5,800 295,510 2019-03-07
113 51 50 51 50 109,400 5,475,000 2019-03-11
114 52 51 51 51 100,000 5,136,590 2019-03-12
115 52 50 51 51 121,000 6,142,130 2019-03-13
116 52 50 52 50 197,400 9,926,440 2019-03-14
117 52 51 52 51 32,500 1,666,600 2019-03-15
118 51 50 51 51 220,700 11,087,420 2019-03-18
119 51 51 51 51 17,400 894,360 2019-03-19
120 53 51 51 53 896,100 46,857,390 2019-03-20
121 54 52 53 52 655,200 34,750,660 2019-03-21
122 53 52 52 52 24,400 1,271,500 2019-03-22
123 53 52 53 52 105,700 5,529,350 2019-03-25
124 53 52 53 52 139,100 7,227,320 2019-03-26
125 53 52 53 52 195,900 10,110,565 2019-03-27
126 53 51 53 52 161,200 8,361,545 2019-03-28
127 53 51 53 51 5,500 281,765 2019-03-29
128 52 51 52 51 99,200 5,103,270 2019-04-01
129 51 50 51 50 149,100 7,513,590 2019-04-02
130 51 51 51 51 1,000 50,700 2019-04-03
131 52 51 51 52 42,700 2,208,090 2019-04-04
132 53 51 52 51 355,700 18,568,520 2019-04-05
133 52 51 52 51 49,700 2,535,040 2019-04-08
134 51 51 51 51 60,000 3,060,100 2019-04-09
135 51 51 51 51 245,200 12,513,485 2019-04-10
136 52 51 51 52 48,600 2,502,750 2019-04-11
137 52 51 52 51 80,700 4,150,200 2019-04-12
138 53 51 52 52 127,100 6,677,580 2019-04-15
139 53 52 53 52 9,300 484,025 2019-04-16
140 52 52 52 52 6,900 355,490 2019-04-17
141 52 52 52 52 2,000 103,500 2019-04-18
142 52 52 52 52 2,700 140,600 2019-04-22
143 52 52 52 52 83,200 4,324,020 2019-04-23
144 52 52 52 52 20,000 1,032,625 2019-04-24
145 53 51 52 52 28,500 1,490,650 2019-04-25
146 53 53 53 53 97,100 5,111,045 2019-04-26
147 53 53 53 53 40,200 2,125,170 2019-04-29
148 53 53 53 53 283,300 15,009,150 2019-04-30
149 54 53 54 53 360,700 19,177,405 2019-05-01
150 54 53 53 54 111,400 5,932,175 2019-05-02
151 56 54 54 55 1,090,200 58,954,515 2019-05-03
152 58 56 57 56 597,200 33,870,670 2019-05-06
153 57 56 57 56 89,900 5,078,470 2019-05-07
154 56 55 56 55 88,800 4,919,070 2019-05-08
155 56 55 55 55 55,600 3,056,970 2019-05-09
156 56 55 55 55 222,600 12,264,145 2019-05-10
157 56 56 56 56 86,000 4,778,645 2019-05-13
158 55 55 55 55 110,100 6,057,085 2019-05-14
159 55 55 55 55 58,700 3,217,465 2019-05-15
160 55 54 55 54 57,900 3,139,575 2019-05-16
161 55 54 54 55 36,000 1,983,490 2019-05-17
162 55 54 55 54 59,600 3,210,080 2019-05-21
163 54 54 54 54 27,300 1,473,710 2019-05-23
164 54 54 54 54 30,900 1,659,135 2019-05-24
165 54 54 54 54 59,400 3,192,200 2019-05-27
166 54 54 54 54 1,800 97,020 2019-05-28
167 54 54 54 54 43,000 2,316,825 2019-05-29
168 54 53 54 53 92,000 4,897,105 2019-05-30
169 54 52 53 52 96,300 5,039,825 2019-05-31
170 52 52 52 52 627,500 32,717,360 2019-06-03
171 52 51 52 52 442,600 22,769,915 2019-06-04
172 51 51 51 51 106,100 5,415,105 2019-06-05
173 52 51 51 51 47,900 2,448,150 2019-06-06
174 51 51 51 51 133,500 6,753,655 2019-06-07
175 51 51 51 51 142,100 7,230,890 2019-06-10
176 51 51 51 51 197,000 9,951,555 2019-06-11
177 51 50 51 51 326,100 16,541,495 2019-06-12
178 51 50 50 51 11,600 584,390 2019-06-13
179 51 51 51 51 7,800 396,260 2019-06-14
180 51 51 51 51 25,400 1,287,225 2019-06-17
181 51 50 51 51 269,600 13,691,370 2019-06-18
182 51 51 51 51 31,300 1,588,550 2019-06-19
183 51 51 51 51 174,000 8,874,000 2019-06-20
184 52 52 52 52 1,700 88,400 2019-06-21
185 52 52 52 52 70,300 3,632,735 2019-06-24
186 52 52 52 52 36,600 1,902,200 2019-06-25
187 52 51 52 51 359,300 18,352,110 2019-06-26
188 51 51 51 51 52,200 2,662,270 2019-06-27
189 52 51 52 51 68,800 3,539,945 2019-06-28
190 51 51 51 51 87,900 4,476,495 2019-07-01
191 52 52 52 52 700 36,225 2019-07-02
192 52 51 51 51 119,700 6,109,300 2019-07-03
193 52 51 52 51 29,300 1,502,525 2019-07-04
194 54 54 54 54 1,800 96,300 2019-07-05
195 52 51 52 51 38,800 1,991,160 2019-07-08
196 52 51 52 51 40,000 2,057,475 2019-07-09
197 52 51 52 51 7,600 390,770 2019-07-16
198 52 52 52 52 1,000 51,500 2019-07-18
199 52 52 52 52 4,200 216,300 2019-07-19
200 52 52 52 52 93,400 4,845,175 2019-07-22
201 52 52 52 52 3,300 170,775 2019-07-23
202 52 52 52 52 27,300 1,413,710 2019-07-24
203 52 52 52 52 26,800 1,385,490 2019-07-25
204 54 52 52 52 63,400 3,321,390 2019-07-26
205 54 53 54 53 59,700 3,189,590 2019-07-29
206 53 52 52 53 15,200 797,765 2019-07-30
207 52 52 52 52 25,000 1,293,750 2019-07-31
208 53 52 53 52 11,000 572,950 2019-08-01
209 53 53 53 53 22,500 1,192,000 2019-08-02
210 52 52 52 52 96,300 5,013,385 2019-08-05
211 53 52 52 52 139,100 7,238,200 2019-08-06
212 53 52 52 52 77,100 4,004,090 2019-08-07
213 53 52 53 52 16,000 837,000 2019-08-08
214 52 52 52 52 105,800 5,511,660 2019-08-09
215 53 52 53 52 240,100 12,411,620 2019-08-12
216 53 52 53 52 30,000 1,560,425 2019-08-13
217 53 53 53 53 19,200 1,008,960 2019-08-14
218 52 52 52 52 5,700 296,400 2019-08-15
219 53 52 53 53 25,700 1,348,995 2019-08-16
220 52 52 52 52 122,300 6,321,300 2019-08-19
221 52 52 52 52 1,000 52,200 2019-08-20
222 52 52 52 52 1,800 94,230 2019-08-21
223 52 52 52 52 58,600 3,048,800 2019-08-22
224 52 52 52 52 10,000 517,500 2019-08-23
225 52 52 52 52 15,100 781,625 2019-08-26
226 52 52 52 52 9,200 477,025 2019-08-27
227 52 52 52 52 2,900 150,800 2019-08-28
228 52 52 52 52 97,300 5,040,525 2019-08-29
229 52 52 52 52 42,400 2,199,045 2019-08-30
230 53 52 52 52 21,900 1,144,450 2019-09-02
231 55 52 52 52 38,600 2,008,900 2019-09-04
232 52 52 52 52 36,000 1,868,005 2019-09-05
233 54 54 54 54 1,600 86,160 2019-09-07
234 54 54 54 54 1,600 86,160 2019-09-07
235 53 53 53 53 17,800 941,620 2019-09-09
236 53 52 53 53 41,600 2,193,830 2019-09-10
237 53 52 53 52 11,100 580,870 2019-09-11
238 52 52 52 52 111,500 5,749,090 2019-09-12
239 52 52 52 52 1,600 82,960 2019-09-13
240 52 52 52 52 6,000 311,100 2019-09-16
241 52 52 52 52 26,900 1,387,995 2019-09-17
242 52 51 52 52 27,500 1,411,680 2019-09-18
243 51 51 51 51 66,400 3,399,325 2019-09-19
244 52 50 52 51 60,200 3,081,585 2019-09-23
245 52 50 52 51 8,300 420,695 2019-09-24
246 50 50 50 50 1,000 50,200 2019-09-26
247 52 48 50 52 41,800 2,060,540 2019-09-27
248 51 51 51 51 4,300 221,020 2019-09-30
249 51 51 51 51 37,000 1,893,240 2019-10-01
250 51 51 51 51 4,600 235,980 2019-10-02
251 51 50 51 51 37,500 1,901,185 2019-10-07
252 51 50 50 50 13,400 675,885 2019-10-08
253 51 50 51 50 70,200 3,515,945 2019-10-09
254 51 49 51 50 27,900 1,393,150 2019-10-10
255 51 49 51 49 15,700 782,250 2019-10-11
256 50 49 50 50 47,500 2,366,700 2019-10-14
257 50 49 50 50 16,100 797,775 2019-10-16
258 50 49 50 50 4,000 198,850 2019-10-17
259 50 49 50 50 60,200 2,975,686 2019-10-18
260 50 49 50 49 24,400 1,205,294 2019-10-21
261 50 49 50 49 85,000 4,191,153 2019-10-22
262 49 49 49 49 29,500 1,447,710 2019-10-23
263 49 49 49 49 58,300 2,859,436 2019-10-24
264 50 49 50 49 41,200 2,022,665 2019-10-25
265 49 49 49 49 12,600 617,005 2019-10-28
266 49 48 49 48 79,200 3,814,165 2019-10-29
267 48 45 48 46 78,600 3,650,221 2019-10-30
268 49 49 49 49 12,000 584,380 2019-10-31
269 48 48 48 48 3,600 172,800 2019-11-01
270 48 48 48 48 16,400 787,200 2019-11-04
271 48 48 48 48 50,800 2,437,230 2019-11-05
272 50 48 48 50 1,139,600 54,728,800 2019-11-06
273 50 48 50 48 1,800 89,475 2019-11-07
274 50 50 50 50 1,000 49,500 2019-11-08
275 49 48 49 49 29,700 1,431,878 2019-11-12
276 49 49 49 49 100 4,948 2019-11-13
277 49 48 49 48 4,800 231,240 2019-11-14
278 49 48 49 48 9,400 452,105 2019-11-18
279 48 48 48 48 22,800 1,094,855 2019-11-19
280 49 49 49 49 12,000 587,886 2019-11-20
281 49 48 49 48 32,300 1,560,795 2019-11-21
282 50 48 48 50 3,475,000 173,484,630 2019-11-22
283 50 50 50 50 759,700 37,984,955 2019-11-25
284 54 51 51 52 141,900 7,401,410 2019-11-28
285 56 49 56 50 249,162 12,883,675 2019-12-16
286 52 49 52 50 64,825 3,241,049 2019-12-17
287 51 49 51 51 11,578,281 590,455,653 2019-12-18
288 51 47 50 48 375,570 18,145,832 2019-12-19
289 48 48 48 48 3,500 169,085 2019-12-20
290 51 50 50 50 12,755 642,751 2019-12-23
291 51 50 50 51 11,738 592,646 2019-12-24
292 51 50 51 50 48,140 2,424,850 2019-12-25
293 50 49 50 49 69,523 3,426,320 2019-12-26
294 50 50 50 50 5,232 262,064 2019-12-27
295 50 50 50 50 600 30,030 2019-12-30
296 50 50 50 50 47,147 2,372,340 2019-12-31
297 50 49 50 50 100,608 5,006,708 2020-01-02
298 50 50 50 50 92,734 4,637,110 2020-01-03
299 50 50 50 50 36,101 1,814,463 2020-01-06
300 50 49 50 50 29,600 1,470,268 2020-01-07
301 50 49 50 50 100,455 5,043,894 2020-01-08
302 52 50 50 51 581,600 29,389,011 2020-01-09
303 52 52 52 52 15,603 812,158 2020-01-10
304 52 50 52 50 34,320 1,730,097 2020-01-13
305 51 50 51 50 60,830 3,048,396 2020-01-14
306 51 51 51 51 1,990 101,490 2020-01-15
307 51 51 51 51 6,737 345,615 2020-01-16
308 51 51 51 51 1,522 78,048 2020-01-17
309 51 50 51 50 55,663 2,796,296 2020-01-20
310 51 50 51 50 25,200 1,262,374 2020-01-21
311 51 51 51 51 8,918 450,366 2020-01-22
312 51 50 51 51 180,790 9,029,581 2020-01-23
313 51 50 51 51 18,099 914,950 2020-01-24
314 51 50 51 50 37,200 1,844,566 2020-01-27
315 50 49 50 49 37,739 1,866,370 2020-01-28
316 49 49 49 49 6,000 296,502 2020-01-29
317 50 50 50 50 3,400 169,753 2020-01-30
318 51 50 51 50 109 5,435 2020-01-31
319 51 50 51 50 4,990 251,970 2020-02-03
320 51 50 51 50 468,480 23,220,327 2020-02-04
321 51 51 51 51 42,477 2,149,925 2020-02-05
322 51 50 51 50 74,363 3,755,132 2020-02-06
323 51 50 51 50 26,761 1,341,289 2020-02-07
324 50 50 50 50 27,151 1,359,897 2020-02-10
325 50 50 50 50 16,771 839,310 2020-02-11
326 50 49 50 50 36,543 1,807,505 2020-02-12
327 50 49 50 49 47,239 2,315,287 2020-02-13
328 49 49 49 49 15,295 749,423 2020-02-14
329 50 49 49 49 76,262 3,734,616 2020-02-17
330 50 49 50 49 16,349 805,599 2020-02-18
331 53 50 50 52 2,409,289 125,924,672 2020-02-19
332 53 52 53 52 234,494 12,276,450 2020-02-20
333 53 52 52 53 5,063 266,264 2020-02-21
334 52 49 52 51 107,961 5,465,588 2020-02-27
335 51 51 51 51 503 25,648 2020-02-28
336 52 50 51 52 20,394 1,054,516 2020-03-02
337 52 52 52 52 1,030 53,560 2020-03-03
338 52 51 52 51 11,156 571,968 2020-03-04
339 52 51 51 51 12,648 646,963 2020-03-05
340 52 51 52 51 3,666 188,910 2020-03-06
341 52 52 52 52 3,914 202,158 2020-03-09
342 51 50 51 50 15,922 802,903 2020-03-10
343 51 51 51 51 200 10,150 2020-03-11
344 51 50 50 51 3,048 155,185 2020-03-12
345 51 50 50 51 13,752 693,582 2020-03-13
346 51 50 50 50 2,964 148,212 2020-03-16
347 50 50 50 50 5,040 251,419 2020-03-17
348 50 49 50 49 40,927 1,995,530 2020-03-18
349 50 49 49 49 30,162 1,467,013 2020-03-19
350 49 48 49 49 191,023 9,262,074 2020-03-20
351 49 48 48 49 33,402 1,604,998 2020-03-23
352 49 47 49 47 131,157 6,253,763 2020-03-24
353 48 47 48 48 12,139 577,571 2020-03-25
354 48 47 47 47 48,552 2,286,005 2020-03-26
355 48 47 47 48 10,705 511,687 2020-03-27
356 48 45 48 45 199,527 9,083,227 2020-03-30
357 48 44 48 45 217,981 9,990,405 2020-03-31
358 47 46 46 46 25,200 1,164,100 2020-04-01
359 45 43 45 44 267,900 11,840,520 2020-04-02
360 47 44 45 46 62,968 2,853,894 2020-04-03
361 47 45 47 46 99,152 4,562,841 2020-04-06
362 46 45 46 45 20,500 925,160 2020-04-07
363 46 45 46 45 50,400 2,268,954 2020-04-08
364 46 45 45 45 34,950 1,562,464 2020-04-09
365 45 45 45 45 136,625 6,142,618 2020-04-10
366 45 45 45 45 44,608 2,006,160 2020-04-13
367 45 45 45 45 8,005 360,225 2020-04-14
368 45 45 45 45 10,018 450,785 2020-04-15
369 45 45 45 45 89,096 3,980,244 2020-04-16
370 45 44 45 44 38,996 1,738,517 2020-04-17
371 45 44 45 45 413 18,584 2020-04-20
372 45 45 45 45 3,715 167,175 2020-04-21
373 45 45 45 45 1,687 75,908 2020-04-22
374 45 45 45 45 1,003 45,135 2020-04-23
375 45 43 45 43 29,234 1,265,643 2020-04-24
376 45 43 44 43 43,789 1,885,741 2020-04-28
377 45 43 44 44 259,237 11,411,145 2020-04-29
378 44 43 44 44 21,832 947,216 2020-04-30
379 43 43 43 43 20,551 884,307 2020-05-01
380 43 43 43 43 200,137 8,659,122 2020-05-04
381 43 43 43 43 10,012 430,524 2020-05-05
382 44 43 44 43 56,958 2,454,229 2020-05-06
383 43 43 43 43 30,247 1,300,732 2020-05-07
384 43 43 43 43 53,902 2,319,331 2020-05-08
385 43 43 43 43 18,527 796,553 2020-05-11
386 43 42 43 42 52,887 2,254,292 2020-05-12
387 43 42 42 42 21,939 922,461 2020-05-13
388 43 42 42 43 13,730 584,426 2020-05-14
389 43 42 42 42 6,802 286,547 2020-05-15
390 42 41 42 41 115,504 4,746,812 2020-05-18
391 42 41 41 42 23,149 955,623 2020-05-19
392 44 42 42 44 1,197,467 52,465,655 2020-05-20
393 42 42 42 42 16,795 705,356 2020-05-21
394 42 41 42 42 30,579 1,264,862 2020-05-22
395 42 42 42 42 8,556 357,624 2020-05-25
396 42 42 42 42 1,510 63,193 2020-05-26
397 42 39 42 40 218,904 8,912,797 2020-05-27
398 42 42 42 42 13,870 578,359 2020-05-28
399 42 42 42 42 609 25,389 2020-05-29
400 42 40 42 41 6,130 247,969 2020-06-02
401 42 40 42 40 3,753 150,807 2020-06-03
402 41 41 41 41 7,170 293,970 2020-06-04
403 42 41 42 41 104,447 4,295,076 2020-06-08
404 41 41 41 41 522 21,302 2020-06-09
405 41 40 41 41 26,461 1,063,580 2020-06-10
406 41 40 41 40 5,600 225,089 2020-06-11
407 41 41 41 41 1,000 40,800 2020-06-12
408 41 41 41 41 9,984 408,472 2020-06-15
409 41 40 40 41 8,292 337,953 2020-06-16
410 41 40 41 41 8,500 345,153 2020-06-17
411 41 40 41 40 41,817 1,674,411 2020-06-18
412 41 40 41 41 32,181 1,296,150 2020-06-19
413 41 41 41 41 12,765 523,109 2020-06-22
414 41 41 41 41 6,688 270,864 2020-06-23
415 41 41 41 41 2,855 115,628 2020-06-25
416 41 41 41 41 21,813 883,427 2020-06-26
417 41 40 41 40 119,211 4,803,300 2020-06-29
418 41 40 41 40 31,818 1,279,163 2020-06-30
419 40 40 40 40 209,277 8,377,007 2020-07-01
420 40 39 40 39 257,064 10,098,751 2020-07-02
421 40 39 39 39 151,366 5,981,296 2020-07-03
422 39 39 39 39 662 25,921 2020-07-06
423 39 39 39 39 11,139 436,072 2020-07-07
424 39 39 39 39 23,010 905,834 2020-07-08
425 39 39 39 39 129,430 5,099,542 2020-07-09

Mandal Insurance (MNDL)

Address: Parkplace Building 3rd floor, Chinggis avenue - 24, Sukhbaatar district, 1st khoroo, Ulaanbaatar 14241, Mongolia
Phone: 75752000
Fax: -976-70117017
Name of Director/CEO: B.Javkhlan
Email: info@mandal.mn
Established date: 2011-04-26
Listed date: 2018-05-07
Registration № 5473489
State Registration № 9017001021
Stock type: Common
Business description: Financial services
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN0MNDL05472

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

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 UMC CAPITAL LLC 36.51 % None None
2 GOLOMT FINANCIAL GROUP LLC 40.85 % None None

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

Lastname Firstname Эзэмшиж байсан хувьцааны хувь Эзэмшиж байсан огноо

Authorized officials

Lastname Firstname Position

Board of Directors

Lastname Firstname Position

Shareholders with 5% interest

Lastname Firstname Position Share
1 UMC CAPITAL LLC uncertain 36.51 %
2 GOLOMT FINANCIAL GROUP LLC uncertain 40.85 %

Balance sheet

  • Total assets 40,695,754,100
  • Total liabilities 20,016,761,700
  • Total owner`s equity 20,678,992,400
  • Total number of shares 624,301,600

Income statement

  • Орлогод тооцсон хураамж 16,422,249,600
  • Зардалд тооцсон нөхөн төлбөр 5,989,675,000
  • Даатгалын үйл ажиллагааны ашиг 13,071,526,200
  • Даатгалын гэрээний зардал -1,177,916,500
  • Давхар даатгалын шимтгэлийн орлого 82,584,600
  • Хөрөнгө оруулалтын орлого 3,734,283,500
  • Net income 5,820,329,600
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 33

Ratios

  • Return on Assets /ROA/ 0.143
  • Return on Equity /ROE/ /ROE/ 0.2815
  • Return on Total Assets /ROTA/ 0.3212
  • Earnings per share /EPS/ 9.3229
  • Price earnings ratio (P/E Ratio) 4.7957
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 41,612,618,894
  • Total liabilities 22,442,815,848
  • Total owner`s equity 19,169,803,046
  • Total number of shares 6,243,016

Income statement

  • Орлогод тооцсон хураамж 22,887,004,953
  • Зардалд тооцсон нөхөн төлбөр 16,274,914,300
  • Даатгалын үйл ажиллагааны ашиг 5,088,432,544
  • Даатгалын гэрээний зардал 0
  • Давхар даатгалын шимтгэлийн орлого 0
  • Хөрөнгө оруулалтын орлого 0
  • Net income 4,562,426,887
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 3,071

Ratios

  • Return on Assets /ROA/ 0.1096
  • Return on Equity /ROE/ /ROE/ 0.238
  • Return on Total Assets /ROTA/ 0.1223
  • Earnings per share /EPS/ 730.8049
  • Price earnings ratio (P/E Ratio) 6.8021
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 42,643,966,900
  • Total liabilities 24,345,185,100
  • Total owner`s equity 18,298,781,808
  • Total number of shares 6,243,016

Income statement

  • Орлогод тооцсон хураамж 18,156,407,600
  • Зардалд тооцсон нөхөн төлбөр 13,224,627,580
  • Даатгалын үйл ажиллагааны ашиг 3,792,517,120
  • Даатгалын гэрээний зардал 0
  • Давхар даатгалын шимтгэлийн орлого 0
  • Хөрөнгө оруулалтын орлого 0
  • Net income 3,404,770,120
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,931

Ratios

  • Return on Assets /ROA/ 0.0798
  • Return on Equity /ROE/ /ROE/ 0.1861
  • Return on Total Assets /ROTA/ 0.0889
  • Earnings per share /EPS/ 545.3726
  • Price earnings ratio (P/E Ratio) 9.4889
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 33,784,288,622
  • Total liabilities 18,209,737,894
  • Total owner`s equity 15,574,550,728
  • Total number of shares 6,243,016

Income statement

  • Орлогод тооцсон хураамж 27,786,499,345
  • Зардалд тооцсон нөхөн төлбөр 20,657,018,210
  • Даатгалын үйл ажиллагааны ашиг 4,373,621,388
  • Даатгалын гэрээний зардал 0
  • Давхар даатгалын шимтгэлийн орлого 0
  • Хөрөнгө оруулалтын орлого 0
  • Net income 3,868,257,249
  • Dividend /common/ 624
  • Dividend /preferred/ 0
  • Book value per share 2,495

Ratios

  • Return on Assets /ROA/ 0.1145
  • Return on Equity /ROE/ /ROE/ 0.2484
  • Return on Total Assets /ROTA/ 0.1295
  • Earnings per share /EPS/ 619.6135
  • Price earnings ratio (P/E Ratio) 8.3278
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Total number of shares 6,243,016

Income statement

  • Орлогод тооцсон хураамж 0
  • Зардалд тооцсон нөхөн төлбөр 0
  • Даатгалын үйл ажиллагааны ашиг 0
  • Даатгалын гэрээний зардал 0
  • Давхар даатгалын шимтгэлийн орлого 0
  • Хөрөнгө оруулалтын орлого 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/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0
  • Төлбөрийн чадварын зохистой харьцаа
Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Mandal Insurance MNDL 2019 year 4 Quarterly reports 2020-02-11 Грант торнтон аудит ХХК 2020-02-28
2 Mandal Insurance MNDL 2019 year 3 Quarterly reports 2019-10-22 N/A 0000-00-00 N/A
3 Mandal Insurance MNDL 2019 year 2 Quarterly reports 2019-07-22 0000-00-00 N/A
4 Mandal Insurance MNDL 2018 year 4 Quarterly reports 2019-03-29 N/A Грант Торнтон Аудит ХХК 2019-03-19
5 Mandal Insurance MNDL 2018 year 2 Quarterly reports 2018-09-25 N/A 0000-00-00 N/A

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

Shareholder meeting: ( General )

Date of Shareholders' meeting: 2020-04-23 17:00 hour
Record date: 2020-04-01
Declaration date: 2020-03-17
Channels of public announcement /year, month, day and publication №/: daily newspaper and today newspaper 17th March 2020 and 1st April 2020
Meeting venue: Sukhbaatar district, baga toiruu 6th khoroo Ulaanbaatar Mongolia Novotel hotel https://www.facebook.com/mandaldaatgal/ www.stock.mandal.mn
Meeting agenda: 1. Presentation of the company's business report for 2019; 2. Introduce the company's financial report for 2019 and the conclusion of the independent audit organization; 3. To discuss and approve the conclusion of the Board of Directors on the company's operational and financial statements for 2019; 4. Introduce the Board's decision on whether to distribute dividends; 5. Introduce and elect a candidate to the board of directors, as one member of the company's board is resigning at his own request;
Resolution: Board of Directors Mandal Daatgal JSC 2020-03-12 №20/003
Members of Organizing committee of the meeting: B.Enkhtuvshin /Board secretary/ Z.Odmaa /Cheif Business Development Department/ G.Khaliun /Chief Financial Department/ G.Bayartsetseg /General Accountant/ G.Ganzorig /Chief Investment Division/ D.Baatarjav /Manager Investment Division/
Contact number: 75773000, 99034515
Date of public announcement by MSE: 2020-04-06

Shareholders' meeting resolutions

Board decisions