IPO

Index

43133.52

( -9.11 -0.02% )
Index Unit Change
Top 20 Index 43133.52 -9.11
MSE A Index 13785.67 390.03
MSE B Index 12152.11 -85.57

News

SEPTEMBER 17, 2021 TRADING REPORT

2021-09-17 07:51:06

On September 17, 2021, total of 1,795,074 securities worth MNT 1,258,166,757.46 were conducted.

SEPTEMBER 16, 2021 TRADING REPORT

2021-09-16 09:07:51

On September 16, 2021, total of 1,457,642 securities worth MNT 1,091,989,748.57 were conducted.

SEPTEMBER 15, 2021 TRADING REPORT

2021-09-15 07:23:35

On September 15, 2021, total of 1,972,905 securities worth MNT 2,509,971,226.92 were conducted.

Monos khuns (MFC)

86.86
0.559997 ( 0.65% )
  • Previous closing price: 86.30
  • Opening price: 88.90
  • Closing price: 86.86
  • Current day`s VWAP: 87.04
  • Bid: 85.60 x 190
  • Ask: 88.47 x 10,000
  • Issued shares: 408,850,428
  • Outstanding shares: 408,850,428
  • Daily range: 84.50 - 88.90
  • Trade volume: 228,614
  • Turnover: 19,898,803.06
  • Number of transaction: 48
  • 52 weeks data: 63.18 - 86.40
  • ISIN: MN00MFC05515
  • Market Cap: 35,512,748,176.08
Monos khuns
Mongolian Stock Exchange
Prices Traded
High Low Open Close Volume Value Date
1 73 70 70 72 1,692,822 119,870,738 2019-05-20
2 72 70 71 71 1,716,514 120,706,519 2019-05-21
3 72 70 72 71 132,693 9,427,786 2019-05-22
4 71 68 70 70 503,200 35,107,248 2019-05-23
5 70 69 70 70 350,092 24,457,607 2019-05-24
6 72 70 70 71 168,436 11,963,365 2019-05-27
7 72 71 71 72 374,995 26,869,392 2019-05-28
8 72 72 72 72 5,309 382,691 2019-05-29
9 72 72 72 72 180,993 13,003,609 2019-05-30
10 72 72 72 72 90,681 6,518,290 2019-05-31
11 72 72 72 72 119,513 8,604,306 2019-06-03
12 72 71 72 72 596,460 42,772,331 2019-06-04
13 72 71 72 72 361,552 25,977,877 2019-06-05
14 72 72 72 72 139,302 9,996,180 2019-06-06
15 72 72 72 72 56,545 4,056,549 2019-06-07
16 72 72 72 72 31,961 2,297,330 2019-06-10
17 72 71 72 72 304,828 21,770,011 2019-06-11
18 72 71 72 72 141,160 10,127,431 2019-06-12
19 72 71 72 72 248,203 17,753,841 2019-06-13
20 72 72 72 72 105,784 7,583,596 2019-06-14
21 72 70 72 71 425,258 30,233,266 2019-06-17
22 72 71 71 71 200,896 14,269,193 2019-06-18
23 72 71 72 72 97,097 6,911,489 2019-06-19
24 72 71 72 72 448,076 32,051,522 2019-06-20
25 72 71 71 71 12,680 905,756 2019-06-21
26 72 70 72 71 402,065 28,557,791 2019-06-24
27 72 70 72 72 88,841 6,305,245 2019-06-25
28 72 70 71 70 167,767 11,824,704 2019-06-26
29 72 70 72 71 96,299 6,842,253 2019-06-27
30 71 70 71 71 125,731 8,901,940 2019-06-28
31 72 70 70 72 22,300 1,584,700 2019-07-01
32 72 71 71 71 45,002 3,202,940 2019-07-02
33 72 71 72 71 32,498 2,315,349 2019-07-03
34 71 71 71 71 47,501 3,361,838 2019-07-04
35 71 71 71 71 16,632 1,186,216 2019-07-05
36 72 70 71 71 161,799 11,501,887 2019-07-08
37 72 70 71 71 146,030 10,326,284 2019-07-09
38 72 72 72 72 500 35,795 2019-07-10
39 72 70 71 72 73,835 5,221,899 2019-07-16
40 72 70 71 72 6,624 471,420 2019-07-17
41 72 70 71 72 9,413 663,227 2019-07-18
42 72 72 72 72 1,000 71,570 2019-07-19
43 72 70 72 70 115,448 8,117,158 2019-07-22
44 72 70 70 71 107,499 7,575,549 2019-07-23
45 70 68 70 70 105,819 7,277,047 2019-07-24
46 70 70 70 70 9,942 695,944 2019-07-25
47 70 67 70 67 32,252 2,184,763 2019-07-29
48 67 65 67 66 14,355 941,823 2019-07-30
49 70 64 66 69 41,832 2,774,396 2019-07-31
50 70 67 70 70 7,400 503,392 2019-08-01
51 70 66 70 66 51,081 3,382,261 2019-08-02
52 66 65 66 65 37,157 2,437,352 2019-08-05
53 65 65 65 65 8,377 544,505 2019-08-06
54 65 64 65 65 33,503 2,177,228 2019-08-07
55 66 65 65 66 38,184 2,515,944 2019-08-09
56 70 67 70 67 3,809 260,814 2019-08-12
57 68 66 68 67 7,712 511,108 2019-08-13
58 67 67 67 67 5 335 2019-08-14
59 67 64 67 67 32,021 2,107,850 2019-08-15
60 67 67 67 67 10 670 2019-08-16
61 67 64 64 67 296 19,048 2019-08-19
62 67 64 66 67 19,319 1,266,332 2019-08-20
63 67 67 67 67 66,000 4,422,000 2019-08-21
64 68 65 65 66 1,441 95,553 2019-08-22
65 68 68 68 68 1 68 2019-08-23
66 68 65 65 68 96,775 6,439,646 2019-08-26
67 69 65 69 69 18,667 1,248,399 2019-08-27
68 69 65 65 69 5,001 325,669 2019-08-28
69 69 68 68 68 10,424 708,833 2019-08-29
70 69 69 69 69 78,799 5,436,981 2019-08-30
71 69 69 69 69 6,854 472,066 2019-09-02
72 69 65 69 65 22,800 1,488,706 2019-09-04
73 68 65 68 65 39,038 2,520,625 2019-09-05
74 65 65 65 65 1,150 74,865 2019-09-07
75 65 65 65 65 1,150 74,865 2019-09-07
76 68 65 67 66 6,195 408,435 2019-09-09
77 68 68 68 68 600 40,800 2019-09-10
78 66 63 66 65 117,885 7,587,524 2019-09-11
79 66 66 66 66 1 66 2019-09-12
80 66 66 66 66 19,332 1,271,602 2019-09-13
81 66 66 66 66 374 24,647 2019-09-16
82 66 65 66 66 571 37,528 2019-09-17
83 65 60 65 62 15,953 995,301 2019-09-18
84 60 60 60 60 3,700 222,035 2019-09-19
85 62 62 62 62 1,052 65,224 2019-09-20
86 62 60 62 60 25,748 1,545,725 2019-09-23
87 60 60 60 60 200 12,000 2019-09-24
88 58 51 58 54 12,317 662,997 2019-09-25
89 60 55 55 58 9,477 549,164 2019-09-26
90 60 60 60 60 1,480 88,765 2019-09-27
91 60 59 60 60 11,871 702,994 2019-09-30
92 60 59 59 60 66,034 3,898,225 2019-10-01
93 60 57 57 57 14,121 809,579 2019-10-02
94 60 60 60 60 603 36,174 2019-10-03
95 60 57 60 60 94,025 5,640,552 2019-10-04
96 59 55 59 56 82,616 4,663,302 2019-10-07
97 60 58 59 60 29,776 1,775,544 2019-10-08
98 62 59 59 60 72,212 4,350,375 2019-10-09
99 64 58 58 64 18,531 1,099,482 2019-10-10
100 65 62 62 64 3,775 240,784 2019-10-11
101 65 63 65 63 39,673 2,531,429 2019-10-14
102 65 60 60 64 75,791 4,589,580 2019-10-15
103 65 64 65 64 376 24,065 2019-10-16
104 66 62 64 64 106,590 6,785,675 2019-10-17
105 68 66 66 67 5,500 366,637 2019-10-18
106 68 64 68 67 42,107 2,808,380 2019-10-21
107 67 64 64 66 26,237 1,702,016 2019-10-22
108 67 64 64 67 10,700 712,801 2019-10-23
109 67 64 67 66 30,788 2,005,702 2019-10-24
110 67 64 64 67 13,150 848,200 2019-10-25
111 68 65 67 67 5,826 392,238 2019-10-28
112 68 63 65 64 70,286 4,503,761 2019-10-29
113 67 64 65 67 54,849 3,549,339 2019-10-30
114 67 65 67 67 1,602 105,527 2019-10-31
115 67 67 67 67 701 46,967 2019-11-01
116 67 65 66 66 20,891 1,359,461 2019-11-04
117 67 65 67 66 29,341 1,934,411 2019-11-05
118 67 65 65 67 13,490 883,153 2019-11-06
119 67 65 67 67 34,402 2,280,967 2019-11-07
120 67 65 65 67 110,073 7,183,945 2019-11-08
121 67 65 65 66 61,979 4,040,830 2019-11-11
122 68 65 65 68 86,385 5,659,247 2019-11-12
123 68 65 68 68 23,064 1,550,191 2019-11-13
124 68 66 66 68 16,202 1,074,920 2019-11-14
125 68 65 67 66 70,211 4,680,399 2019-11-18
126 68 65 68 68 22,071 1,439,413 2019-11-19
127 68 65 65 67 66,724 4,385,575 2019-11-20
128 68 68 68 68 200 13,558 2019-11-21
129 70 68 68 68 362,228 24,634,775 2019-11-22
130 70 68 70 69 16,151 1,107,296 2019-11-25
131 70 68 68 70 36,142 2,461,028 2019-11-28
132 70 68 68 70 141,140 9,761,250 2019-11-29
133 70 70 70 70 5,800 405,988 2019-12-02
134 70 69 69 70 34,026 2,356,927 2019-12-03
135 71 70 70 70 26,000 1,821,022 2019-12-04
136 71 70 70 70 34,632 2,429,528 2019-12-05
137 71 70 71 70 23,090 1,617,624 2019-12-06
138 71 69 70 70 58,817 4,060,332 2019-12-09
139 70 69 70 69 12,587 863,499 2019-12-10
140 70 70 70 70 111 7,750 2019-12-11
141 70 69 70 70 22,619 1,566,762 2019-12-12
142 71 69 70 70 76,767 5,375,087 2019-12-13
143 71 69 71 71 145,524 10,186,723 2019-12-16
144 71 68 70 69 29,343 2,037,469 2019-12-17
145 71 68 70 69 46,668 3,209,505 2019-12-18
146 70 69 70 69 38,501 2,649,034 2019-12-19
147 70 69 70 70 20,291 1,403,037 2019-12-20
148 70 68 70 69 33,742 2,341,429 2019-12-23
149 70 68 69 70 12,853 879,632 2019-12-24
150 70 70 70 70 3,661 256,270 2019-12-25
151 70 70 70 70 46,706 3,264,769 2019-12-26
152 70 70 70 70 7,202 504,144 2019-12-27
153 70 69 70 70 7,348 514,386 2019-12-30
154 70 70 70 70 100 7,030 2019-12-31
155 70 70 70 70 1,409 99,011 2020-01-02
156 70 70 70 70 1,220 85,398 2020-01-03
157 70 70 70 70 1,701 119,070 2020-01-06
158 70 69 69 69 23,192 1,601,448 2020-01-07
159 70 70 70 70 16,032 1,122,154 2020-01-08
160 70 70 70 70 28,849 2,020,360 2020-01-09
161 70 70 70 70 2,361 165,978 2020-01-10
162 70 68 69 70 76,750 5,271,280 2020-01-13
163 70 69 70 70 142,960 10,003,396 2020-01-14
164 70 70 70 70 300 21,030 2020-01-15
165 70 70 70 70 58,110 4,068,000 2020-01-16
166 70 70 70 70 29,382 2,057,240 2020-01-17
167 70 70 70 70 89,543 6,268,010 2020-01-20
168 72 70 70 70 72,410 5,088,336 2020-01-22
169 72 70 72 70 8,699 610,129 2020-01-23
170 70 70 70 70 179 12,530 2020-01-24
171 71 69 70 70 14,603 1,022,810 2020-01-27
172 71 71 71 71 50 3,550 2020-01-28
173 72 71 71 71 3,075 218,378 2020-01-29
174 72 72 72 72 650 46,495 2020-01-30
175 72 72 72 72 101 7,272 2020-01-31
176 75 71 71 72 6,674 478,732 2020-02-03
177 75 75 75 75 60 4,500 2020-02-04
178 73 71 73 73 2,015 143,095 2020-02-05
179 74 71 73 71 37,313 2,754,702 2020-02-06
180 75 72 72 72 587 42,275 2020-02-07
181 74 72 72 73 1,079 79,149 2020-02-10
182 74 72 74 72 877 63,343 2020-02-11
183 74 71 72 72 76,941 5,538,301 2020-02-12
184 74 74 74 74 20 1,478 2020-02-13
185 74 71 71 74 2,794 204,155 2020-02-14
186 74 74 74 74 71 5,247 2020-02-17
187 74 71 71 71 8,771 623,189 2020-02-18
188 74 74 74 74 50 3,685 2020-02-19
189 73 73 73 73 1,073 78,354 2020-02-20
190 73 73 73 73 837 61,093 2020-02-21
191 73 72 73 72 1,950 140,805 2020-02-27
192 74 70 73 71 167,556 12,093,193 2020-02-28
193 74 73 74 73 830 60,998 2020-03-02
194 73 70 70 71 20,980 1,474,023 2020-03-03
195 71 71 71 71 5,337 376,818 2020-03-04
196 71 70 71 70 8,666 608,101 2020-03-05
197 71 71 71 71 1 71 2020-03-06
198 71 70 71 71 27,837 1,948,477 2020-03-09
199 71 69 71 71 62,293 4,319,594 2020-03-10
200 71 68 71 71 93,218 6,402,242 2020-03-11
201 71 69 69 71 101 7,159 2020-03-12
202 71 71 71 71 7,123 505,662 2020-03-16
203 71 69 70 71 12,208 853,055 2020-03-17
204 71 71 71 71 600 42,570 2020-03-18
205 71 70 71 71 2,800 197,330 2020-03-19
206 71 68 71 71 72,571 4,966,928 2020-03-20
207 69 69 69 69 1,013 69,492 2020-03-23
208 70 69 70 70 12,964 899,980 2020-03-24
209 70 69 70 70 37,920 2,646,597 2020-03-25
210 69 68 69 68 47,779 3,252,176 2020-03-26
211 70 68 68 70 188,826 12,823,193 2020-03-27
212 70 67 68 70 27,586 1,854,735 2020-03-30
213 70 67 67 67 11,632 776,187 2020-03-31
214 70 67 67 70 18,100 1,209,090 2020-04-01
215 70 66 67 70 74,533 4,928,391 2020-04-02
216 70 65 69 70 142,234 9,324,861 2020-04-03
217 70 66 67 70 3,996 269,626 2020-04-06
218 70 65 65 70 6,393 418,228 2020-04-07
219 70 66 70 70 1,300 88,840 2020-04-08
220 68 66 66 68 20,740 1,371,140 2020-04-09
221 69 66 66 68 20,850 1,387,800 2020-04-10
222 69 66 66 66 33,103 2,190,711 2020-04-13
223 69 65 66 69 11,451 750,592 2020-04-14
224 69 65 66 69 155,100 10,161,106 2020-04-15
225 68 66 68 68 8,057 531,876 2020-04-17
226 68 66 66 68 9,307 615,662 2020-04-20
227 69 65 66 69 20,491 1,366,699 2020-04-21
228 69 68 69 68 4,103 279,049 2020-04-24
229 69 68 68 69 56,128 3,817,719 2020-04-27
230 68 66 67 66 54,360 3,656,975 2020-04-28
231 69 66 69 66 34,735 2,303,830 2020-04-29
232 69 65 69 69 15,735 1,082,358 2020-04-30
233 69 68 69 69 800 54,997 2020-05-01
234 68 66 68 68 10,330 682,440 2020-05-04
235 68 65 66 68 4,250 278,914 2020-05-05
236 68 65 68 67 38,956 2,559,714 2020-05-06
237 65 65 65 65 11,368 738,945 2020-05-07
238 67 66 67 67 9,409 617,227 2020-05-08
239 67 65 65 67 20,941 1,368,574 2020-05-11
240 67 65 65 67 7,270 486,920 2020-05-13
241 67 67 67 67 2,800 187,577 2020-05-14
242 67 67 67 67 5,361 359,187 2020-05-15
243 67 67 67 67 29 1,943 2020-05-18
244 67 65 66 66 39,711 2,594,857 2020-05-19
245 67 65 65 65 17,458 1,133,792 2020-05-20
246 66 65 66 66 30,500 1,998,000 2020-05-21
247 66 66 66 66 14,545 959,970 2020-05-22
248 66 66 66 66 14,955 987,030 2020-05-25
249 67 65 66 66 229,319 15,059,896 2020-05-26
250 66 65 65 66 3,975 258,714 2020-05-29
251 66 65 66 66 40,100 2,606,600 2020-06-02
252 66 65 65 66 41,631 2,705,444 2020-06-03
253 66 65 66 66 24,340 1,584,440 2020-06-04
254 66 65 66 65 18,819 1,231,187 2020-06-08
255 69 64 65 69 89,916 5,834,584 2020-06-09
256 68 66 66 68 6,600 432,595 2020-06-10
257 65 65 65 65 1,000 64,510 2020-06-11
258 68 65 65 68 15,575 1,006,568 2020-06-12
259 66 65 65 66 12,657 827,216 2020-06-15
260 65 65 65 65 7,000 455,000 2020-06-16
261 66 64 64 66 4,317 275,446 2020-06-17
262 66 63 66 63 3,275 207,612 2020-06-22
263 65 62 62 65 4,480 278,150 2020-06-23
264 65 62 63 65 11,024 688,351 2020-06-26
265 65 65 65 65 4 260 2020-06-29
266 65 65 65 65 2 130 2020-06-30
267 65 65 65 65 9,826 638,597 2020-07-02
268 64 64 64 64 783 50,112 2020-07-03
269 64 61 64 64 6,945 430,715 2020-07-06
270 64 64 64 64 200 12,780 2020-07-07
271 64 64 64 64 10 639 2020-07-08
272 64 60 64 60 7,956 479,860 2020-07-09
273 64 64 64 64 80 5,096 2020-07-10
274 64 60 60 64 807 48,827 2020-07-16
275 63 63 63 63 1,000 63,000 2020-07-17
276 63 62 63 63 6,022 378,550 2020-07-20
277 63 63 63 63 12,366 778,708 2020-07-21
278 64 64 64 64 3,500 223,680 2020-07-22
279 64 61 62 64 5,200 318,280 2020-07-23
280 64 60 60 63 9,676 599,920 2020-07-24
281 63 58 63 60 24,715 1,479,605 2020-07-27
282 63 62 63 62 7,640 474,080 2020-07-28
283 62 62 62 62 1,000 62,000 2020-07-30
284 64 61 61 63 11,210 695,600 2020-07-31
285 64 60 62 64 13,860 850,327 2020-08-03
286 62 60 61 61 6,838 417,480 2020-08-04
287 62 62 62 62 206 12,770 2020-08-05
288 62 60 62 60 4,605 278,150 2020-08-06
289 63 62 62 63 13,482 841,304 2020-08-07
290 63 62 63 62 4,700 293,935 2020-08-10
291 63 62 62 63 6,229 387,427 2020-08-11
292 63 63 63 63 5,951 372,423 2020-08-12
293 63 63 63 63 620 39,060 2020-08-13
294 63 63 63 63 610 38,125 2020-08-14
295 63 62 63 63 4,428 275,241 2020-08-17
296 64 63 63 64 4,451 279,659 2020-08-18
297 64 64 64 64 529 33,644 2020-08-19
298 64 62 62 64 6,700 423,770 2020-08-20
299 64 64 64 64 1,000 63,549 2020-08-21
300 64 61 64 63 28,248 1,749,931 2020-08-24
301 64 61 61 64 28,014 1,696,722 2020-08-25
302 64 60 60 64 10,014 599,925 2020-08-26
303 63 63 63 63 2,245 141,435 2020-08-27
304 64 60 63 61 27,142 1,686,525 2020-08-28
305 63 63 63 63 4,019 253,052 2020-08-31
306 63 62 62 63 16,606 1,033,149 2020-09-01
307 63 60 62 63 19,079 1,176,719 2020-09-02
308 63 60 61 63 7,890 483,633 2020-09-03
309 63 60 60 63 13,310 806,190 2020-09-04
310 63 59 60 63 18,467 1,100,788 2020-09-08
311 63 63 63 63 1,200 75,456 2020-09-09
312 63 58 61 63 94,915 5,873,160 2020-09-10
313 65 61 63 65 92,381 5,860,951 2020-09-11
314 74 65 65 70 344,045 23,688,738 2020-09-14
315 70 68 69 70 657,512 45,212,258 2020-09-15
316 72 69 70 70 29,075 2,038,957 2020-09-16
317 71 68 70 70 1,162,851 80,799,419 2020-09-17
318 71 70 70 70 21,101 1,476,980 2020-09-18
319 71 69 71 70 13,080 906,236 2020-09-21
320 70 70 70 70 4,094 286,514 2020-09-22
321 70 66 70 70 16,313 1,108,058 2020-09-23
322 70 66 69 70 29,536 1,997,040 2020-09-24
323 70 70 70 70 3,129 219,019 2020-09-25
324 70 69 70 70 83,816 5,825,334 2020-09-28
325 70 70 70 70 27,404 1,917,144 2020-09-29
326 70 70 70 70 29,349 2,054,227 2020-09-30
327 70 66 69 70 24,199 1,636,120 2020-10-01
328 70 70 70 70 1 70 2020-10-02
329 70 66 69 70 17,374 1,180,418 2020-10-05
330 70 66 70 69 15,323 1,054,719 2020-10-06
331 70 66 70 70 26,257 1,813,863 2020-10-07
332 71 66 70 70 21,183 1,453,101 2020-10-08
333 70 69 70 70 3,841 266,070 2020-10-09
334 70 66 70 70 85,155 5,811,024 2020-10-12
335 71 70 70 71 45,033 3,154,156 2020-10-13
336 71 70 70 71 6,583 466,359 2020-10-14
337 70 66 66 70 292,548 19,783,719 2020-10-16
338 70 66 70 70 44,722 2,931,591 2020-10-19
339 70 70 70 70 30,253 2,117,097 2020-10-20
340 70 67 67 70 2,795 192,418 2020-10-21
341 70 67 70 70 8,956 603,765 2020-10-22
342 69 68 69 68 3,210 218,490 2020-10-23
343 69 69 69 69 1,500 103,240 2020-10-26
344 69 67 68 69 3,490 234,590 2020-10-28
345 68 68 68 68 2,060 140,080 2020-10-29
346 68 68 68 68 958 65,144 2020-10-30
347 68 66 68 68 26,415 1,760,070 2020-11-02
348 68 66 68 68 9,471 634,249 2020-11-04
349 68 68 68 68 420 28,722 2020-11-05
350 68 65 66 68 19,643 1,286,773 2020-11-06
351 68 64 68 64 9,962 640,870 2020-11-09
352 68 64 64 68 8,871 598,682 2020-11-10
353 68 65 65 68 2,141 141,910 2020-11-11
354 68 68 68 68 700 47,446 2020-11-12
355 68 68 68 68 998 68,133 2020-11-13
356 68 68 68 68 400 27,308 2020-11-18
357 68 66 68 68 1,689 114,966 2020-11-19
358 68 67 68 68 8,474 567,013 2020-11-20
359 68 68 68 68 1,600 109,183 2020-11-23
360 68 68 68 68 442 30,084 2020-11-24
361 68 67 68 68 2,980 199,464 2020-11-25
362 68 67 67 68 8,709 583,791 2020-11-27
363 68 68 68 68 2,309 156,209 2020-11-30
364 68 68 68 68 895 61,001 2020-12-01
365 68 68 68 68 3,567 242,643 2020-12-02
366 68 68 68 68 600 40,871 2020-12-03
367 68 68 68 68 365 24,891 2020-12-04
368 68 68 68 68 22,759 1,553,557 2020-12-07
369 68 68 68 68 539 36,679 2020-12-08
370 68 67 68 68 40,375 2,700,327 2020-12-09
371 68 65 68 66 14,170 936,766 2020-12-10
372 68 68 68 68 301 20,522 2020-12-11
373 68 65 68 68 18,123 1,200,592 2020-12-14
374 68 66 66 68 3,391 228,370 2020-12-15
375 68 65 66 68 34,167 2,208,485 2020-12-16
376 68 65 65 68 11,051 719,732 2020-12-17
377 68 65 65 68 71,244 4,716,712 2020-12-18
378 68 65 68 68 12,697 826,639 2020-12-21
379 68 65 68 68 7,879 513,567 2020-12-22
380 68 65 68 67 6,623 429,630 2020-12-23
381 67 67 67 67 6,696 451,846 2020-12-24
382 67 65 67 67 10,382 676,831 2020-12-25
383 67 67 67 67 4,662 312,354 2020-12-28
384 67 65 67 66 20,650 1,368,253 2020-12-30
385 67 65 67 67 1,895 124,045 2020-12-31
386 67 65 67 67 11,011 726,585 2021-01-04
387 67 67 67 67 21,382 1,428,318 2021-01-05
388 67 67 67 67 6,040 402,131 2021-01-06
389 67 66 67 67 2,682 179,626 2021-01-07
390 67 67 67 67 581 39,194 2021-01-08
391 68 67 67 67 4,988 336,543 2021-01-11
392 68 67 68 68 23,328 1,579,866 2021-01-12
393 69 68 68 69 937,192 64,617,119 2021-01-13
394 70 67 68 68 1,905 131,253 2021-01-14
395 68 67 68 67 19,193 1,295,015 2021-01-15
396 68 67 68 68 2,475 167,348 2021-01-18
397 68 67 67 67 16,103 1,075,121 2021-01-19
398 68 67 67 68 8,241 549,117 2021-01-20
399 67 67 67 67 2,914 195,238 2021-01-21
400 67 67 67 67 13,710 914,517 2021-01-22
401 67 67 67 67 4,745 316,373 2021-01-25
402 67 66 67 66 12,467 824,489 2021-01-26
403 66 65 66 65 27,709 1,817,464 2021-01-27
404 67 65 66 67 70,250 4,642,554 2021-01-28
405 68 65 68 68 440,464 29,547,070 2021-01-29
406 68 64 68 65 45,051 2,955,143 2021-02-01
407 66 66 66 66 7,773 513,018 2021-02-02
408 67 66 67 67 2,425 161,475 2021-02-03
409 68 66 68 66 7,037 466,857 2021-02-04
410 66 66 66 66 44,688 2,949,408 2021-02-05
411 68 67 68 67 9,502 641,315 2021-02-08
412 67 67 67 67 3,768 252,275 2021-02-09
413 67 67 67 67 52,536 3,515,331 2021-02-10
414 67 67 67 67 6,909 461,205 2021-02-11
415 67 66 67 66 34,336 2,270,957 2021-02-15
416 69 66 66 67 87,677 5,894,557 2021-02-16
417 72 66 67 71 1,542,630 108,593,931 2021-02-17
418 80 72 72 79 131,927 9,755,872 2021-02-18
419 77 72 74 72 270,273 19,707,394 2021-02-19
420 74 67 74 67 145,824 10,126,266 2021-02-22
421 70 67 69 67 822,847 55,196,397 2021-02-23
422 70 67 67 67 32,549 2,181,785 2021-02-24
423 69 67 69 67 45,316 3,074,125 2021-02-25
424 68 65 68 65 192,391 12,715,931 2021-02-26
425 69 65 68 69 108,232 7,233,024 2021-03-01
426 71 66 66 70 107,904 7,415,891 2021-03-02
427 70 66 66 70 29,709 2,021,477 2021-03-03
428 70 69 69 69 22,519 1,558,320 2021-03-04
429 70 67 69 70 67,073 4,671,550 2021-03-05
430 70 67 70 69 59,737 4,150,011 2021-03-09
431 70 65 66 70 91,323 6,077,682 2021-03-10
432 70 65 70 69 67,952 4,489,928 2021-03-11
433 68 64 67 65 334,072 21,775,647 2021-03-12
434 67 66 67 67 19,131 1,276,304 2021-03-15
435 67 65 67 66 70,290 4,636,666 2021-03-16
436 67 64 67 66 51,879 3,374,196 2021-03-17
437 67 64 66 67 217,782 14,484,367 2021-03-18
438 67 65 67 66 146,914 9,776,400 2021-03-19
439 68 67 67 68 153,033 10,330,681 2021-03-22
440 69 65 68 68 328,173 22,167,857 2021-03-23
441 68 64 68 67 159,593 10,414,768 2021-03-24
442 71 67 68 70 164,821 11,341,240 2021-03-25
443 71 67 70 71 245,321 17,238,854 2021-03-26
444 73 67 71 73 192,745 13,944,103 2021-03-29
445 74 69 73 73 325,827 23,690,108 2021-03-30
446 73 70 72 72 375,272 27,128,334 2021-03-31
447 72 67 72 69 161,856 11,074,579 2021-04-01
448 71 68 68 71 21,392 1,498,095 2021-04-02
449 70 68 70 69 79,087 5,440,301 2021-04-05
450 70 67 70 70 57,970 3,913,964 2021-04-06
451 70 65 70 66 143,495 9,534,394 2021-04-07
452 70 65 70 66 143,495 9,534,394 2021-04-07
453 68 66 67 66 22,963 1,522,418 2021-04-08
454 69 67 69 69 32,985 2,259,978 2021-04-09
455 69 66 69 68 70,570 4,825,387 2021-04-12
456 70 68 69 69 30,687 2,123,485 2021-04-13
457 70 68 69 69 22,954 1,582,862 2021-04-14
458 70 68 70 69 13,413 930,504 2021-04-15
459 70 68 70 68 35,688 2,452,625 2021-04-16
460 68 67 68 67 85,020 5,751,136 2021-04-19
461 68 67 67 68 45,016 3,039,261 2021-04-20
462 68 67 68 67 16,008 1,080,383 2021-04-21
463 69 67 67 68 28,159 1,901,615 2021-04-22
464 68 67 68 67 39,350 2,659,601 2021-04-23
465 68 67 68 68 46,347 3,135,708 2021-04-26
466 68 67 68 67 194,907 13,102,982 2021-04-27
467 70 67 68 68 48,835 3,336,814 2021-04-28
468 70 68 68 68 50,549 3,482,310 2021-04-29
469 68 68 68 68 28,525 1,936,445 2021-04-30
470 68 68 68 68 16,858 1,140,728 2021-05-03
471 68 68 68 68 30,070 2,040,975 2021-05-04
472 68 67 68 67 49,126 3,307,398 2021-05-05
473 68 67 68 68 10,533 711,921 2021-05-06
474 68 66 68 67 67,432 4,568,620 2021-05-07
475 68 66 68 67 51,011 3,422,658 2021-05-10
476 67 67 67 67 20,221 1,350,601 2021-05-11
477 67 67 67 67 15,220 1,017,914 2021-05-12
478 68 67 67 67 5,497 366,846 2021-05-13
479 68 67 67 68 20,482 1,385,227 2021-05-14
480 69 68 68 68 171,263 11,704,934 2021-05-17
481 69 68 68 69 19,443 1,315,655 2021-05-18
482 69 67 69 67 51,573 3,498,311 2021-05-19
483 68 68 68 68 2,582 174,826 2021-05-20
484 68 66 68 68 134,070 9,059,505 2021-05-21
485 69 66 68 67 98,824 6,686,177 2021-05-24
486 69 66 69 68 575 39,028 2021-05-25
487 69 68 68 68 451,657 30,724,914 2021-05-27
488 69 68 68 69 3,616 246,324 2021-05-28
489 68 66 68 68 41,372 2,793,150 2021-05-31
490 68 68 68 68 7,213 490,144 2021-06-02
491 68 67 68 67 105,119 7,094,694 2021-06-03
492 69 65 68 68 80,633 5,406,240 2021-06-04
493 69 66 69 67 3,152 213,134 2021-06-07
494 67 66 66 67 15,488 1,026,952 2021-06-08
495 67 66 67 66 8,858 580,526 2021-06-10
496 67 66 66 66 464 30,788 2021-06-11
497 66 65 66 65 10,500 686,006 2021-06-14
498 65 65 65 65 120,000 7,746,457 2021-06-15
499 66 64 65 65 7,267 471,641 2021-06-16
500 66 64 64 66 30,601 1,989,466 2021-06-17
501 66 63 64 63 33,684 2,150,645 2021-06-18
502 66 66 66 66 17,840 1,177,440 2021-06-21
503 65 64 65 64 10,000 640,200 2021-06-22
504 66 63 63 63 10,985 696,451 2021-06-23
505 69 63 65 67 58,338 3,799,957 2021-06-24
506 64 64 64 64 2,888 184,832 2021-06-25
507 64 64 64 64 11,307 723,677 2021-06-28
508 67 66 66 67 4,566 304,821 2021-06-29
509 67 66 66 66 11,829 781,452 2021-06-30
510 67 66 66 67 2,770 184,476 2021-07-01
511 67 64 67 66 29,089 1,905,627 2021-07-02
512 67 65 65 67 20,572 1,373,260 2021-07-05
513 67 65 65 65 36,026 2,354,070 2021-07-06
514 67 66 67 66 14,264 945,114 2021-07-07
515 67 67 67 67 12,500 837,100 2021-07-08
516 67 66 67 66 22,372 1,486,334 2021-07-09
517 67 65 67 65 66,151 4,305,073 2021-07-19
518 67 64 66 65 95,521 6,172,726 2021-07-20
519 67 65 65 65 1,335 86,941 2021-07-21
520 67 66 66 67 2,085 139,054 2021-07-22
521 66 66 66 66 1,000 66,010 2021-07-23
522 67 66 66 66 2,340 154,550 2021-07-24
523 67 64 67 65 14,227 919,751 2021-07-26
524 67 66 66 66 12,490 824,953 2021-07-27
525 66 64 66 66 12,023 778,634 2021-07-28
526 65 65 65 65 7,551 490,815 2021-07-29
527 65 64 64 65 19,399 1,255,451 2021-07-30
528 65 64 64 65 2,173 139,194 2021-08-02
529 66 64 65 65 28,278 1,838,460 2021-08-03
530 65 64 64 64 18,713 1,199,079 2021-08-04
531 66 64 64 65 58,675 3,833,609 2021-08-05
532 66 64 66 66 45,482 2,991,949 2021-08-06
533 68 64 67 65 103,708 6,895,840 2021-08-09
534 68 66 66 66 35,964 2,373,508 2021-08-10
535 68 64 67 65 195,941 12,716,336 2021-08-11
536 67 66 67 67 15,463 1,028,815 2021-08-12
537 67 66 66 67 26,075 1,734,838 2021-08-13
538 67 64 67 65 141,169 9,165,001 2021-08-16
539 66 64 64 65 45,915 2,973,987 2021-08-17
540 66 65 66 65 3,450 225,882 2021-08-18
541 68 64 64 65 53,971 3,503,054 2021-08-19
542 70 64 64 66 54,422 3,541,430 2021-08-20
543 70 64 65 66 100,587 6,637,072 2021-08-23
544 69 65 69 68 132,427 8,871,309 2021-08-24
545 69 65 69 67 130,319 8,741,369 2021-08-25
546 68 65 67 68 160,678 10,810,911 2021-08-26
547 70 68 68 68 115,643 7,868,928 2021-08-27
548 72 65 68 69 185,406 12,832,294 2021-08-30
549 74 66 74 68 110,946 7,644,374 2021-08-31
550 75 70 73 73 127,492 9,246,607 2021-09-01
551 73 70 73 72 345,716 24,725,779 2021-09-02
552 73 70 73 72 247,179 17,709,956 2021-09-03
553 74 70 72 73 269,020 19,363,380 2021-09-06
554 75 73 74 74 48,885 3,618,678 2021-09-07
555 77 74 75 75 117,952 8,854,056 2021-09-08
556 79 74 74 78 99,363 7,665,842 2021-09-09
557 90 78 78 86 353,846 28,852,075 2021-09-10
558 88 85 87 85 183,774 15,843,810 2021-09-13
559 85 79 85 84 189,257 15,840,773 2021-09-14
560 84 80 81 84 248,506 20,559,420 2021-09-15
561 83 79 83 80 157,523 12,694,179 2021-09-16
562 89 79 80 86 363,218 30,221,673 2021-09-17

Monos khuns (MFC)

Address: Monos Foods bld, Chinggis Avenue, 20nd khoroo, Khan-Uul district, Ulaanbaatar, 17043, Mongolia
Phone: 7777-3525
Fax:
Name of Director/CEO: Отгондарь.Otgondari
Email: foods@monos.mn
Established date: 2012-03-01
Listed date: 2018-12-17
Registration № 5568927
State Registration № 9011338029
Stock type: Common
Business description: Retail
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00MFC05515

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
1 L Khurelbaatar Board member 0 %
2 Kh Anand Board member 0 %
3 Ts Tsetsegbadam Board member 0 %
4 KH Solongo Board member 0 %
5 CH Battogtokh Board member 0 %
6 A Otgondari Board member 0 %
7 CH Chinzorig Board member 0 %
8 B Dolgormaa Independent board member 0 %
9 B Gantulga Independent board member 0 %

Influential shareholders

Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons

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
1 L Khurelbaatar Board member
2 Kh Anand Board member
3 Ts Tsetsegbadam Board member
4 KH Solongo Board member
5 CH Battogtokh Board member
6 A Otgondari Board member
7 CH Chinzorig Independent Member
8 B Dolgormaa Independent Member
9 B Gantulga Independent Member

Shareholders with 5% interest

Lastname Firstname Position Share

Balance sheet

  • Total assets 19,857,495,300
  • Total liabilities 6,421,668,000
  • Total owner`s equity 13,435,827,300
  • Issued shares 408,850,428

Income statement

  • Sales revenue7,484,176,600
  • Cost of sales 4,101,774,100
  • Gross profit 619,254,900
  • Net income 544,533,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 33

Ratios

  • Return on Assets /ROA/ 0.0274
  • Return on Equity /ROE/ /ROE/ 0.0405
  • Return on Total Assets /ROTA/ 0.0312
  • Earnings per share /EPS/ 1.3319
  • Price earnings ratio (P/E Ratio) 49.5621

Balance sheet

  • Total assets 19,241,571,200
  • Total liabilities 5,941,426,900
  • Total owner`s equity 13,300,144,300
  • Issued shares 408,850,428

Income statement

  • Sales revenue12,491,129,000
  • Cost of sales 6,932,564,400
  • Gross profit 1,170,338,800
  • Net income 1,010,228,600
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 33

Ratios

  • Return on Assets /ROA/ 0.0525
  • Return on Equity /ROE/ /ROE/ 0.076
  • Return on Total Assets /ROTA/ 0.0608
  • Earnings per share /EPS/ 2.4709
  • Price earnings ratio (P/E Ratio) 27.1075

Balance sheet

  • Total assets 21,584,336,800
  • Total liabilities 5,737,955,200
  • Total owner`s equity 15,846,381,600
  • Issued shares 408,850,428

Income statement

  • Sales revenue5,435,419,700
  • Cost of sales 2,964,093,900
  • Gross profit 456,345,600
  • Net income 399,919,200
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 39

Ratios

  • Return on Assets /ROA/ 0.0185
  • Return on Equity /ROE/ /ROE/ 0.0252
  • Return on Total Assets /ROTA/ 0.0211
  • Earnings per share /EPS/ 0.9782
  • Price earnings ratio (P/E Ratio) 65.0204

Balance sheet

  • Total assets 20,999,342,900
  • Total liabilities 5,118,479,900
  • Total owner`s equity 15,880,862,900
  • Issued shares 408,850,428

Income statement

  • Sales revenue9,433,040,400
  • Cost of sales 5,204,352,800
  • Gross profit 868,615,800
  • Net income 761,942,900
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 39

Ratios

  • Return on Assets /ROA/ 0.0363
  • Return on Equity /ROE/ /ROE/ 0.048
  • Return on Total Assets /ROTA/ 0.0414
  • Earnings per share /EPS/ 1.8636
  • Price earnings ratio (P/E Ratio) 34.8783

Balance sheet

  • Total assets 22,156,334,900
  • Total liabilities 4,963,148,300
  • Total owner`s equity 17,193,186,600
  • Issued shares 408,850,428

Income statement

  • Sales revenue4,610,180,900
  • Cost of sales 2,554,088,400
  • Gross profit 388,493,100
  • Net income 338,758,900
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 42

Ratios

  • Return on Assets /ROA/ 0.0153
  • Return on Equity /ROE/ /ROE/ 0.0197
  • Return on Total Assets /ROTA/ 0.0175
  • Earnings per share /EPS/ 0.8286
  • Price earnings ratio (P/E Ratio) 83.2766
Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Monos khuns MFC 2021 year 2 Quarterly reports 2021-07-24 N/A 0000-00-00 N/A
2 Monos khuns MFC 2020 year 4 Quarterly reports 2021-02-26 0000-00-00 N/A
3 Monos khuns MFC 2020 year 2 Quarterly reports 2020-07-20 0000-00-00 N/A
4 Monos khuns MFC 2019 year 4 Quarterly reports 2020-02-10 BDO Audit 2020-02-10
5 Monos khuns MFC 2019 year 2 Quarterly reports 2019-07-19 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: 2020-04-27 15:00 hour
Record date: 2020-03-11
Declaration date: 2020-02-21
Channels of public announcement /year, month, day and publication №/: "The Today" daily newspaper, "UBS" television, "www.monosfood.mn" 21-February 2020, 06-March 2020, 08-April 2020
Meeting venue: online /it will be confirmed on 10-April 2020 /
Meeting agenda: 1. Present Independent Auditor's opinion on reports of 2019 financial activities 2. Approval of the Board's opinion on Company's Financial and Operational report of 2019 3. Presentation of Invested Capital Expenditure report 4. Presentation of the Board resolution for declaration and distribution of Dividends 5. Approval of the Board's budget for 2020
Resolution: BOD 2020-02-18 №03/02
Members of Organizing committee of the meeting: Todrol.P, Tsagaankhuu.N, Khash-Erdene.B, Enkhtuvshin.E, Odongerel.E, Nomin.E
Contact number: 88080308, 99035178
Date of public announcement by MSE: 2020-04-08

Shareholders' meeting resolutions

Board decisions


Announcements and notices

Headline Date of release
1 ‘MONOS KHUNS’ JSC TO PAY DIVIDENDS 2021-02-19 17:24:47
2 MSE RENEWS TOP 20 INDEX COMPOSITION 2021-01-25 16:57:11
3 “MONOS KHUNS" JSC HOLDS PUBLIC REPORTING EVENT AT ITS FACTORY BUILDING 2020-08-12 16:28:38
4 "MONOS KHUNS" JSC TO HOLD THE SHAREHOLDERS' MEETING VIRTUALLY 2020-04-09 16:28:00
5 ATTENTION TO SHAREHOLDERS OF "MONOS KHUNS" JSC 2020-03-31 12:24:58
6 'MONOS KHUNS' JSC TO PAY DIVIDENDS 2020-02-20 09:33:44