IPO

Index

33179.25

( -554.89 -1.64% )
Index Unit Change
Top 20 Index 33179.25 -554.89
MSE A Index 12130.7 128.52
MSE B Index 11587.4 126.17

News

WEEKLY TRADING REPORT

2022-06-24 20:06:16

During the week of June 20, 2022, to June 24, 2022, a total of MNT 51,294,210,984.78 worth of securities were traded through 5 trading sessions on the MSE.

JUNE 24, 2022 TRADING REPORT

2022-06-24 15:29:15

On JUNE 24, 2022, a total of 305,763 securities worth MNT 120,436,950 were traded.

JUNE 23, 2022 TRADING REPORT

2022-06-23 13:44:54

On JUNE 23, 2022, a total of 408,225 securities worth MNT 142,185,750 were traded.

Bogd Bank (BOGD)

2179
19 ( 0.88% )
  • Previous closing price: 2,160.00
  • Opening price: 2,159.00
  • Closing price: 2,179.00
  • Current day`s VWAP: 2,165.52
  • Bid: 2,000.00 x 100
  • Ask: 2,178.00 x 200
  • Issued shares: 62,500,000
  • Outstanding shares: 62,500,000
  • Daily range: 2,158.00 - 2,179.00
  • Trade volume: 1,488
  • Turnover: 3,222,288.00
  • Number of transaction: 6
  • 52 weeks data: 1,920.00 - 2,595.00
  • ISIN: MN0BOGD05580
  • Market Cap: 136,187,500,000.00
Bogd Bank
Mongolian Stock Exchange
Prices Traded
High Low Open Close Volume Value Date
1 2,700 2,555 2,700 2,572 286 740,099 2021-12-14
2 2,580 2,440 2,580 2,544 2,535 6,468,905 2021-12-15
3 2,540 2,200 2,533 2,525 12,504 30,924,911 2021-12-16
4 2,580 2,500 2,539 2,534 15,265 38,679,127 2021-12-17
5 2,578 2,490 2,578 2,531 3,284 8,311,589 2021-12-20
6 2,590 2,540 2,589 2,569 3,823 9,822,875 2021-12-21
7 2,540 2,491 2,540 2,517 3,914 9,882,755 2021-12-22
8 2,555 2,480 2,540 2,542 6,529 16,265,293 2021-12-23
9 2,549 2,411 2,549 2,464 704 1,734,980 2021-12-24
10 2,538 2,330 2,451 2,537 4,808 11,653,054 2021-12-27
11 2,536 2,534 2,536 2,534 823 2,086,576 2021-12-28
12 2,534 2,490 2,533 2,512 2,460 6,178,672 2021-12-30
13 2,537 2,530 2,534 2,537 2,429 6,153,088 2021-12-31
14 2,519 2,500 2,519 2,510 791 1,990,634 2022-01-03
15 2,518 2,490 2,518 2,491 2,812 7,018,431 2022-01-04
16 2,500 2,472 2,490 2,493 4,995 12,445,757 2022-01-05
17 2,518 2,400 2,513 2,459 7,657 19,122,609 2022-01-06
18 2,539 2,416 2,470 2,539 1,911 4,743,714 2022-01-07
19 2,555 2,500 2,500 2,555 3,810 9,688,838 2022-01-10
20 2,570 2,500 2,500 2,560 5,161 13,199,732 2022-01-11
21 2,580 2,560 2,580 2,580 2,567 6,615,710 2022-01-12
22 2,594 2,460 2,579 2,578 29,636 75,659,451 2022-01-13
23 2,593 2,485 2,500 2,504 7,422 18,584,082 2022-01-14
24 2,595 2,520 2,520 2,595 2,390 6,171,087 2022-01-17
25 2,565 2,565 2,565 2,565 948 2,431,620 2022-01-18
26 2,594 2,570 2,570 2,583 1,711 4,408,110 2022-01-19
27 2,580 2,580 2,580 2,580 754 1,945,320 2022-01-20
28 2,580 2,563 2,580 2,563 8,217 21,064,421 2022-01-21
29 2,563 2,555 2,560 2,563 1,785 4,571,041 2022-01-24
30 2,578 2,535 2,563 2,547 2,507 6,387,574 2022-01-25
31 2,540 2,540 2,540 2,540 42 106,680 2022-01-26
32 2,540 2,540 2,540 2,540 325 825,500 2022-01-27
33 2,572 2,550 2,550 2,560 1,140 2,916,240 2022-01-28
34 2,550 2,536 2,550 2,540 417 1,061,210 2022-01-31
35 2,580 2,540 2,540 2,577 2,872 7,394,327 2022-02-01
36 2,577 2,535 2,577 2,560 2,833 7,250,640 2022-02-07
37 2,580 2,550 2,560 2,575 3,698 9,518,350 2022-02-08
38 2,575 2,535 2,575 2,543 2,377 6,043,758 2022-02-09
39 2,569 2,535 2,535 2,565 1,010 2,563,790 2022-02-10
40 2,579 2,563 2,565 2,570 3,754 9,643,935 2022-02-11
41 2,570 2,565 2,570 2,569 681 1,749,484 2022-02-14
42 2,570 2,530 2,560 2,540 5,863 14,923,867 2022-02-15
43 2,565 2,545 2,545 2,563 600 1,536,800 2022-02-16
44 2,560 2,550 2,560 2,550 1,436 3,671,680 2022-02-18
45 2,560 2,550 2,550 2,559 1,204 3,077,211 2022-02-21
46 2,559 2,549 2,559 2,550 678 1,732,711 2022-02-22
47 2,550 2,500 2,550 2,500 594 1,496,021 2022-02-23
48 2,502 2,500 2,501 2,501 412 1,030,342 2022-02-24
49 2,505 2,500 2,500 2,505 1,362 3,405,255 2022-02-25
50 2,560 2,500 2,550 2,560 3,147 8,006,853 2022-02-28
51 2,549 2,510 2,540 2,543 130 330,620 2022-03-02
52 2,542 2,511 2,542 2,516 370 932,050 2022-03-03
53 2,510 2,508 2,510 2,510 165 414,120 2022-03-04
54 2,507 2,506 2,506 2,506 2,100 5,262,735 2022-03-07
55 2,505 2,500 2,500 2,504 2,418 6,045,140 2022-03-09
56 2,505 2,480 2,481 2,501 1,073 2,672,260 2022-03-10
57 2,500 2,480 2,500 2,500 280 695,153 2022-03-11
58 2,500 2,400 2,500 2,500 204 498,890 2022-03-14
59 2,500 2,405 2,405 2,500 96 231,840 2022-03-15
60 2,500 2,400 2,400 2,500 939 2,259,600 2022-03-17
61 2,506 2,200 2,200 2,430 5,517 13,380,955 2022-03-18
62 2,450 2,430 2,430 2,433 120 292,000 2022-03-21
63 2,505 2,400 2,505 2,504 199 495,235 2022-03-22
64 2,500 2,400 2,450 2,496 210 517,260 2022-03-23
65 2,500 2,498 2,498 2,500 105 262,430 2022-03-24
66 2,499 2,499 2,499 2,499 373 932,127 2022-03-25
67 2,500 2,421 2,421 2,500 7,513 18,775,596 2022-03-28
68 2,500 2,420 2,420 2,473 455 1,117,873 2022-03-29
69 2,500 2,400 2,500 2,421 1,140 2,838,302 2022-03-30
70 2,500 2,400 2,400 2,440 5,320 13,194,903 2022-03-31
71 2,495 2,494 2,494 2,494 398 992,704 2022-04-01
72 2,440 2,390 2,440 2,394 3,984 9,542,390 2022-04-04
73 2,400 2,370 2,400 2,395 265 634,745 2022-04-05
74 2,400 2,370 2,399 2,400 45,406 108,917,865 2022-04-06
75 2,400 2,400 2,400 2,400 151 362,400 2022-04-07
76 2,400 2,370 2,400 2,397 2,402 5,699,415 2022-04-08
77 2,397 2,397 2,397 2,397 146 349,962 2022-04-11
78 2,400 2,371 2,397 2,399 6,401 15,354,812 2022-04-12
79 2,400 2,370 2,400 2,400 567 1,347,300 2022-04-13
80 2,465 2,465 2,465 2,465 41 101,065 2022-04-15
81 2,420 2,370 2,400 2,391 852 2,038,573 2022-04-18
82 2,396 2,370 2,370 2,396 476 1,129,004 2022-04-19
83 2,396 2,365 2,370 2,367 3,195 7,563,765 2022-04-20
84 2,396 2,354 2,370 2,396 2,010 4,742,184 2022-04-21
85 2,396 2,350 2,396 2,350 4,004 9,486,817 2022-04-22
86 2,396 2,350 2,350 2,396 3,349 8,016,040 2022-04-25
87 2,365 2,350 2,365 2,351 103 242,140 2022-04-26
88 2,396 2,390 2,390 2,396 84 201,234 2022-04-27
89 2,396 2,250 2,396 2,324 1,391 3,270,484 2022-04-28
90 2,396 2,325 2,396 2,329 159 370,385 2022-04-29
91 2,396 2,313 2,313 2,333 683 1,593,248 2022-05-03
92 2,396 2,351 2,351 2,396 571 1,353,311 2022-05-04
93 2,400 2,351 2,395 2,400 1,332 3,194,363 2022-05-05
94 2,400 2,400 2,400 2,400 41 98,400 2022-05-06
95 2,400 2,400 2,400 2,400 115 276,000 2022-05-09
96 2,399 2,350 2,350 2,351 890 2,092,039 2022-05-10
97 2,399 2,399 2,399 2,399 4 9,596 2022-05-11
98 2,350 2,250 2,300 2,282 1,190 2,715,704 2022-05-12
99 2,347 2,250 2,251 2,347 301 678,180 2022-05-13
100 2,328 2,250 2,328 2,300 599 1,373,540 2022-05-18
101 2,300 2,250 2,300 2,253 533 1,200,750 2022-05-19
102 2,250 2,250 2,250 2,250 150 337,500 2022-05-20
103 2,340 2,339 2,340 2,339 81 189,490 2022-05-16
104 2,338 2,250 2,251 2,259 609 1,371,535 2022-05-23
105 2,300 2,250 2,300 2,299 1,883 4,239,519 2022-05-24
106 2,300 2,200 2,216 2,298 2,214 4,934,326 2022-05-26
107 2,298 2,250 2,298 2,250 42 96,022 2022-05-27
108 2,250 2,202 2,250 2,221 331 735,140 2022-05-30
109 2,250 2,249 2,249 2,250 978 2,200,254 2022-05-31
110 2,251 2,251 2,251 2,251 57 128,307 2022-06-02
111 2,250 2,222 2,250 2,222 271 608,687 2022-06-03
112 2,203 2,159 2,203 2,203 3,547 7,812,862 2022-06-06
113 2,180 2,160 2,160 2,160 2,388 5,159,010 2022-06-07
114 2,250 2,220 2,220 2,227 149 331,806 2022-06-08
115 2,161 2,160 2,160 2,160 614 1,326,290 2022-06-09
116 2,260 2,250 2,250 2,256 45 101,530 2022-06-10
117 2,260 2,181 2,260 2,186 81 177,085 2022-06-13
118 2,179 2,160 2,179 2,163 682 1,478,095 2022-06-15
119 2,160 2,100 2,151 2,144 2,566 5,500,343 2022-06-16
120 2,160 2,105 2,105 2,138 5 10,690 2022-06-17
121 2,100 2,000 2,100 2,003 797 1,628,927 2022-06-20
122 2,050 1,950 2,050 2,000 360 720,100 2022-06-21
123 2,050 1,920 1,920 1,920 1,040 1,999,300 2022-06-22
124 2,160 2,000 2,050 2,160 3,418 7,003,870 2022-06-23
125 2,179 2,158 2,159 2,179 1,488 3,222,288 2022-06-24

Bogd Bank (BOGD)

Address: Ulaanbaatar city, Chingeltei district, 1st khoroo, Boditsamkhag
Phone: 75771199
Fax: 328311
Name of Director/CEO: Ganbaatar.Saruul
Email: info@bogdbank.com
Established date: 2014-11-17
Listed date: 2021-11-15
Registration № 5903858
State Registration № 9007001005
Stock type: Common
Business description: Financial services
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN0BOGD05580

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
1 НИЙТ 11 САЛБАРТАЙ

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

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

Balance sheet

  • Total assets 327,052,220,000
  • Total liabilities 225,500,408,700
  • Total equity 101,551,811,300
  • Retained earnings 20,506,226,000
  • Loans (net) 146,593,445,000
  • Loans (total) 149,643,355,000
  • Non-performing loan 5,314,293,000
  • Provision for loan losses -3,049,910,000
  • Current accounts 26,912,181,000
  • Deposit 95,657,239,600
  • Issued shares 62,500,000

Income statement

  • Interest income 25,888,707,500
  • Interest expense 10,683,071,100
  • Provision expense 928,924,800
  • Other income 9,360,558,800
  • Other expense 12,168,256,500
  • Income tax expense 1,222,147,300
  • Profit before tax 11,469,013,900
  • Profit after tax 10,246,866,600
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,625

Ratios

  • Return on Assets /ROA/ 0.0313
  • Return on Equity /ROE/ 0.1009
  • Return on Total Assets /ROTA/ 0.0351
  • Earnings per share /EPS/ 163.9499
  • Price earnings ratio (P/E Ratio) 15.4742
Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Bogd Bank BOGD 2021 year 4 Quarterly reports 2022-01-31 Ernst & Young Mongolia Audit LLC 2022-03-14

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


Announcements and notices

Headline Date of release
1 "BOGD BANK" JSC TO HOLD EXTRAORDINARY SHAREHOLDERS MEETING 2021-12-27 16:29:45