18463.58

( -86.49 -0.47% )
Index Unit Change
Top 20 Index 18463.58 -86.49
MSE A Index 8383.49 -164.6
MSE B Index 7416.19 11.18

News

OCTOBER 17, 2019 TRADING REPORT

2019-10-17 13:50:36

On October 17, 2019, MSE traded MNT 77.6 million worth of securities.

ATTENTION TO SHAREHOLDERS OF “ERDENE RESOURCE DEVELOPMENT CORP”

2019-10-16 15:20:56

“Erdene Resource Development Corp” has announced a C$8 million financing package, led by the EBRD.

OCTOBER 16, 2019 TRADING REPORT

2019-10-16 13:52:51

On October 16, 2019, MSE traded MNT 57.8 million worth of securities.

Ard financial group (AARD)

1346
46 ( 3.54% )
  • Previous closing price: 1,300.00
  • Opening price: 1,300.00
  • Closing price: 1,346.00
  • Current day`s VWAP: 1,328.07
  • Bid: 1,305.00 x 38
  • Ask: 1,388.00 x 52
  • Total number of shares: 28,614,263
  • Issued share: 28,614,263
  • Authorized share: 0
  • Daily range: 1,300.00 - 1,388.00
  • Trade volume: 20,026
  • Turnover: 26,595,922.00
  • Number of transaction: 18
  • 52 weeks data: 576.15 - 2,341.00
  • Market Cap: 38,514,797,998.00
  • ISIN: MN0AARD03260
Ard financial group
Mongolian Stock Exchange
Prices Traded
High Low Open Close Volume Value Date
1 100 100 0 0 45,028 4,502,800 2015-02-27
2 975 975 0 0 45,028 43,914,908 2015-03-16
3 500 500 500 500 420 210,000 2015-12-09
4 500 500 500 500 162 81,000 2016-07-19
5 576 576 576 576 53 30,536 2017-12-15
6 663 663 663 663 10,220 6,771,465 2017-12-18
7 762 762 762 762 43 32,764 2017-12-19
8 876 876 876 876 100 87,624 2017-12-20
9 1,007 1,007 1,007 1,007 200 201,400 2017-12-21
10 1,158 1,158 1,158 1,158 1,500 1,737,000 2017-12-22
11 1,331 1,331 1,331 1,331 1 1,331 2017-12-25
12 1,530 1,530 1,530 1,530 1,000 1,530,000 2017-12-26
13 1,759 1,759 1,759 1,759 17,617 30,988,303 2017-12-27
14 2,000 1,759 2,000 1,858 24,960 46,380,395 2017-12-28
15 1,800 1,700 1,800 1,751 7,155 12,531,290 2018-01-02
16 1,700 1,600 1,600 1,660 3,602 5,978,400 2018-01-03
17 1,600 1,450 1,600 1,585 7,800 12,362,940 2018-01-04
18 1,600 1,590 1,600 1,597 1,685 2,691,000 2018-01-05
19 1,550 1,400 1,550 1,490 2,741 4,082,880 2018-01-08
20 1,700 1,450 1,500 1,537 13,611 20,925,600 2018-01-09
21 1,680 1,600 1,600 1,636 2,605 4,262,150 2018-01-10
22 1,700 1,550 1,680 1,656 2,982 4,939,260 2018-01-12
23 1,680 1,600 1,600 1,665 2,745 4,571,150 2018-01-15
24 1,700 1,650 1,650 1,658 1,760 2,917,750 2018-01-16
25 1,700 1,500 1,700 1,552 8,927 13,859,156 2018-01-17
26 1,600 1,501 1,580 1,534 4,487 6,884,140 2018-01-18
27 1,760 1,670 1,670 1,704 5,764 9,822,330 2018-01-19
28 1,700 1,650 1,700 1,681 5,310 8,925,500 2018-01-22
29 1,880 1,600 1,700 1,738 6,460 11,227,510 2018-01-23
30 1,840 1,700 1,720 1,727 231 398,960 2018-01-24
31 1,700 1,600 1,700 1,617 1,050 1,697,800 2018-01-25
32 1,700 1,655 1,700 1,658 1,077 1,785,630 2018-01-29
33 1,600 1,580 1,600 1,594 5,000 7,972,330 2018-01-30
34 1,690 1,690 1,690 1,690 10 16,900 2018-01-31
35 1,567 1,567 1,567 1,567 1,000 1,567,000 2018-02-01
36 1,690 1,600 1,600 1,655 1,424 2,356,198 2018-02-05
37 1,660 1,530 1,660 1,551 2,113 3,278,030 2018-02-06
38 1,501 1,500 1,501 1,501 709 1,064,000 2018-02-07
39 1,475 1,401 1,475 1,435 2,012 2,886,792 2018-02-08
40 1,436 1,400 1,432 1,410 4,560 6,430,500 2018-02-09
41 1,430 1,400 1,400 1,420 4,820 6,844,000 2018-02-13
42 1,450 1,301 1,450 1,430 2,932 4,192,790 2018-02-14
43 1,430 1,430 1,430 1,430 520 743,600 2018-02-15
44 1,450 1,310 1,450 1,404 4,507 6,466,410 2018-02-20
45 1,400 1,400 1,400 1,400 1,200 1,680,000 2018-02-21
46 1,400 1,400 1,400 1,400 1,348 1,887,200 2018-02-23
47 1,500 1,311 1,499 1,419 3,809 5,405,006 2018-02-26
48 1,350 1,320 1,350 1,330 3,000 4,015,080 2018-02-27
49 1,450 1,400 1,450 1,400 2,017 2,824,650 2018-02-28
50 1,335 1,335 1,335 1,335 735 981,225 2018-03-01
51 1,356 1,350 1,356 1,352 800 1,081,800 2018-03-02
52 1,450 1,400 1,450 1,414 1,378 1,948,450 2018-03-05
53 1,400 1,351 1,351 1,391 260 361,550 2018-03-06
54 1,450 1,401 1,450 1,450 353 511,801 2018-03-07
55 1,450 1,450 1,450 1,450 18 26,100 2018-03-09
56 1,400 1,400 1,400 1,400 35 49,000 2018-03-13
57 1,500 1,425 1,425 1,469 1,699 2,495,725 2018-03-14
58 0 1,440 0 1,447 6,500 9,405,000 2018-03-15
59 1,500 1,430 1,430 1,461 7,000 10,230,000 2018-03-16
60 1,600 1,500 1,500 1,579 5,900 9,318,053 2018-03-19
61 1,815 1,599 1,599 1,756 8,550 14,430,607 2018-03-20
62 2,000 1,600 1,600 1,946 7,495 14,134,323 2018-03-21
63 1,889 1,720 1,720 1,790 1,780 3,185,620 2018-03-22
64 1,850 1,721 1,721 1,850 615 1,073,250 2018-03-23
65 1,850 1,700 1,850 1,747 11,945 21,381,400 2018-03-26
66 1,900 1,711 1,900 1,746 1,077 1,896,791 2018-03-27
67 1,750 1,700 1,730 1,720 1,751 2,997,350 2018-03-28
68 1,710 1,710 1,710 1,710 600 1,026,000 2018-03-29
69 1,710 1,680 1,710 1,709 5,176 8,697,330 2018-03-30
70 1,715 1,710 1,710 1,710 1,120 1,915,700 2018-04-02
71 1,710 1,700 1,710 1,700 3,560 6,067,200 2018-04-03
72 1,700 1,700 1,700 1,700 100 170,000 2018-04-04
73 1,700 1,600 1,700 1,610 5,900 9,562,620 2018-04-05
74 1,601 1,560 1,601 1,580 2,891 4,588,251 2018-04-06
75 1,800 1,561 1,561 1,725 3,857 6,654,257 2018-04-09
76 1,700 1,700 1,700 1,700 499 848,300 2018-04-10
77 1,700 1,700 1,700 1,700 637 1,082,900 2018-04-11
78 1,820 1,700 1,700 1,767 4,157 7,300,135 2018-04-12
79 1,800 1,710 1,710 1,785 12 21,420 2018-04-13
80 1,800 1,655 1,655 1,800 2,180 3,923,710 2018-04-16
81 1,850 1,800 1,800 1,801 5,194 9,360,530 2018-04-17
82 1,850 1,801 1,802 1,831 9,858 17,824,900 2018-04-18
83 1,810 1,600 1,810 1,619 26,035 43,164,847 2018-04-19
84 1,700 1,590 1,700 1,596 9,474 15,270,595 2018-04-20
85 1,749 1,580 1,670 1,598 15,180 24,891,524 2018-04-23
86 1,699 1,500 1,583 1,523 15,109 23,344,814 2018-04-24
87 1,550 1,500 1,500 1,531 70,211 105,769,524 2018-04-25
88 1,550 1,500 1,550 1,505 54,733 82,948,460 2018-04-26
89 1,600 1,500 1,550 1,600 6,609 10,425,900 2018-04-27
90 1,799 1,650 1,650 1,700 38,477 66,335,752 2018-04-30
91 1,700 1,650 1,650 1,690 1,469 2,482,650 2018-05-01
92 1,680 1,600 1,602 1,616 10,359 16,724,900 2018-05-02
93 1,610 1,582 1,610 1,590 6,175 9,831,760 2018-05-03
94 1,600 1,595 1,600 1,598 3,066 4,902,605 2018-05-04
95 1,590 1,510 1,583 1,511 3,636 5,583,140 2018-05-07
96 1,560 1,500 1,500 1,560 1,703 2,596,680 2018-05-08
97 1,580 1,550 1,550 1,580 1,002 1,553,160 2018-05-09
98 1,560 1,530 1,550 1,530 6,919 10,724,750 2018-05-10
99 1,590 1,545 1,545 1,549 4,575 7,157,295 2018-05-11
100 1,585 1,570 1,570 1,580 1,578 2,487,735 2018-05-14
101 1,590 1,510 1,589 1,521 1,100 1,673,180 2018-05-15
102 1,555 1,550 1,550 1,551 200 310,250 2018-05-16
103 1,590 1,590 1,590 1,590 60 95,400 2018-05-17
104 1,556 1,450 1,556 1,489 6,943 10,403,070 2018-05-18
105 1,500 1,490 1,500 1,497 1,460 2,186,000 2018-05-21
106 1,500 1,495 1,500 1,500 7,800 11,695,000 2018-05-22
107 1,530 1,530 1,530 1,530 590 902,700 2018-05-23
108 1,530 1,490 1,530 1,493 2,309 3,447,790 2018-05-24
109 1,490 1,490 1,490 1,490 2,457 3,660,930 2018-05-25
110 1,490 1,490 1,490 1,490 25 37,250 2018-05-28
111 1,490 1,460 1,490 1,486 1,298 1,929,465 2018-05-29
112 1,500 1,490 1,490 1,492 4,424 6,595,620 2018-05-30
113 1,500 1,490 1,490 1,500 9,464 14,121,850 2018-05-31
114 1,501 1,496 1,500 1,497 3,237 4,850,617 2018-06-04
115 1,500 1,500 1,500 1,500 1,174 1,761,000 2018-06-05
116 1,500 1,490 1,500 1,500 7,707 11,547,960 2018-06-07
117 1,500 1,460 1,500 1,460 2,326 3,409,950 2018-06-08
118 1,500 1,500 1,500 1,500 43 64,500 2018-06-11
119 1,499 1,460 1,499 1,465 77 112,810 2018-06-12
120 1,500 1,500 1,500 1,500 1,000 1,500,000 2018-06-14
121 1,490 1,470 1,490 1,470 205 302,690 2018-06-15
122 1,470 1,470 1,470 1,470 2,434 3,577,980 2018-06-18
123 1,470 1,470 1,470 1,470 1,630 2,396,100 2018-06-19
124 1,500 1,450 1,490 1,490 2,928 4,322,890 2018-06-20
125 1,500 1,500 1,500 1,500 746 1,119,000 2018-06-21
126 1,500 1,450 1,450 1,455 1,521 2,207,950 2018-06-22
127 1,450 1,430 1,435 1,435 1,104 1,583,780 2018-06-25
128 1,450 1,411 1,420 1,411 2,101 2,965,000 2018-06-27
129 1,430 1,425 1,425 1,428 150 214,250 2018-06-28
130 1,490 1,490 1,490 1,490 964 1,436,360 2018-06-29
131 1,490 1,490 1,490 1,490 4 5,960 2018-07-02
132 1,490 1,490 1,490 1,490 2,369 3,529,810 2018-07-03
133 1,500 1,490 1,500 1,490 1,100 1,640,000 2018-07-04
134 1,495 1,490 1,490 1,494 13,000 19,420,000 2018-07-05
135 1,500 1,490 1,490 1,490 3,732 5,560,690 2018-07-06
136 1,430 1,420 1,430 1,422 600 853,000 2018-07-09
137 1,440 1,440 1,440 1,440 1,100 1,584,000 2018-07-16
138 1,490 1,490 1,490 1,490 7,916 11,794,840 2018-07-17
139 1,490 1,490 1,490 1,490 235 350,150 2018-07-20
140 1,490 1,460 1,462 1,460 7,593 11,286,790 2018-07-24
141 1,450 1,400 1,450 1,423 3,000 4,268,900 2018-07-25
142 1,546 1,410 1,480 1,546 6,389 9,334,010 2018-07-26
143 1,430 1,430 1,430 1,430 3 4,290 2018-07-27
144 1,544 1,435 1,435 1,544 102 157,270 2018-07-31
145 1,422 1,422 1,422 1,422 1,800 2,559,600 2018-08-02
146 1,500 1,500 1,500 1,500 53 79,500 2018-08-03
147 1,640 1,500 1,500 1,515 1,659 2,513,580 2018-08-06
148 1,620 1,600 1,600 1,617 1,650 2,663,250 2018-08-07
149 1,600 1,599 1,599 1,600 5,090 8,143,900 2018-08-09
150 1,618 1,618 1,618 1,618 2 3,236 2018-08-10
151 1,600 1,600 1,600 1,600 300 480,000 2018-08-14
152 1,599 1,599 1,599 1,599 110 175,890 2018-08-16
153 1,460 1,460 1,460 1,460 1 1,460 2018-08-17
154 1,460 1,460 1,460 1,460 509 743,140 2018-08-20
155 1,500 1,500 1,500 1,500 82 123,000 2018-08-21
156 1,501 1,501 1,501 1,501 66 99,066 2018-08-22
157 1,505 1,505 1,505 1,505 520 782,600 2018-08-24
158 1,500 1,500 1,500 1,500 993 1,489,500 2018-08-27
159 1,629 1,500 1,500 1,575 4,340 6,834,360 2018-08-28
160 1,635 1,630 1,635 1,633 4 6,530 2018-08-29
161 1,470 1,470 1,470 1,470 250 367,500 2018-08-31
162 1,470 1,470 1,470 1,470 100 147,000 2018-09-03
163 1,610 1,550 1,550 1,597 3,773 6,025,856 2018-09-05
164 1,590 1,545 1,545 1,552 919 1,426,575 2018-09-10
165 1,610 1,550 1,550 1,609 16,062 25,451,423 2018-09-11
166 1,619 1,609 1,610 1,609 1,614 2,606,933 2018-09-12
167 1,610 1,610 1,610 1,610 600 966,000 2018-09-13
168 1,650 1,608 1,608 1,613 9,888 15,992,166 2018-09-14
169 1,690 1,610 1,650 1,678 1,515 2,541,750 2018-09-17
170 1,600 1,600 1,600 1,600 245 392,000 2018-09-18
171 1,610 1,600 1,600 1,601 271 433,910 2018-09-19
172 1,660 1,610 1,610 1,623 880 1,418,940 2018-09-20
173 1,615 1,615 1,615 1,615 100 161,500 2018-09-21
174 1,650 1,450 1,500 1,627 3,358 5,329,668 2018-09-24
175 1,650 1,620 1,650 1,620 120 195,000 2018-09-25
176 1,600 1,600 1,600 1,600 600 960,000 2018-09-26
177 1,533 1,533 1,533 1,533 739 1,132,887 2018-09-27
178 1,750 1,530 1,533 1,670 5,716 9,404,613 2018-09-28
179 1,920 1,533 1,690 1,822 16,993 30,920,169 2018-10-01
180 1,890 1,799 1,890 1,799 17 31,362 2018-10-02
181 1,650 1,650 1,650 1,650 1,000 1,650,000 2018-10-03
182 1,890 1,600 1,600 1,789 3,862 6,909,180 2018-10-04
183 1,855 1,820 1,820 1,824 831 1,515,920 2018-10-05
184 1,849 1,790 1,840 1,797 2,238 4,055,948 2018-10-08
185 1,800 1,800 1,800 1,800 17 30,600 2018-10-09
186 1,750 1,611 1,750 1,700 8,052 13,690,860 2018-10-10
187 1,660 1,650 1,650 1,653 17 28,100 2018-10-11
188 1,650 1,650 1,650 1,650 1,000 1,650,000 2018-10-12
189 1,789 1,602 1,789 1,602 2,001 3,205,789 2018-10-15
190 1,720 1,580 1,720 1,653 5,234 8,652,720 2018-10-16
191 1,721 1,721 1,721 1,721 1,305 2,245,905 2018-10-18
192 1,724 1,724 1,724 1,724 1 1,724 2018-10-19
193 1,621 1,610 1,610 1,617 846 1,367,566 2018-10-24
194 1,630 1,620 1,620 1,630 1,830 2,972,900 2018-10-25
195 1,700 1,610 1,700 1,611 356 574,630 2018-10-29
196 1,700 1,601 1,700 1,601 1,005 1,609,500 2018-11-01
197 1,600 1,600 1,600 1,600 995 1,592,000 2018-11-02
198 1,600 1,600 1,600 1,600 1,000 1,600,000 2018-11-05
199 1,680 1,680 1,680 1,680 400 672,000 2018-11-06
200 1,600 1,550 1,600 1,585 20 31,700 2018-11-07
201 1,560 1,400 1,560 1,422 3,000 4,266,100 2018-11-13
202 1,620 1,400 1,450 1,440 3,858 5,554,800 2018-11-14
203 1,656 1,370 1,400 1,380 1,410 1,945,610 2018-11-15
204 1,385 1,385 1,385 1,385 3,300 4,570,500 2018-11-16
205 1,450 1,450 1,450 1,450 1,000 1,450,000 2018-11-19
206 1,450 1,450 1,450 1,450 800 1,160,000 2018-11-20
207 1,450 1,277 1,361 1,334 5,152 6,871,319 2018-11-21
208 1,530 1,470 1,471 1,530 3,997 5,878,126 2018-11-27
209 1,699 1,500 1,510 1,607 8,942 14,245,619 2018-11-28
210 1,700 1,600 1,600 1,669 6,519 10,882,300 2018-11-29
211 1,799 1,600 1,600 1,783 26,428 45,565,977 2018-11-30
212 1,799 1,516 1,516 1,796 9,072 16,232,750 2018-12-03
213 1,799 1,516 1,516 1,796 9,072 16,232,750 2018-12-03
214 1,550 1,550 1,550 1,550 1,002 1,553,100 2018-12-04
215 1,779 1,620 1,749 1,779 12,226 21,341,041 2018-12-05
216 1,885 1,601 1,601 1,792 15,619 27,934,848 2018-12-06
217 1,800 1,700 1,730 1,778 7,744 13,658,400 2018-12-07
218 1,790 1,710 1,710 1,733 1,763 3,054,970 2018-12-10
219 1,899 1,700 1,710 1,894 5,847 10,512,609 2018-12-11
220 1,750 1,700 1,703 1,708 8,010 13,682,030 2018-12-12
221 1,830 1,652 1,652 1,830 12 20,180 2018-12-13
222 1,850 1,750 1,750 1,751 5,101 8,931,850 2018-12-14
223 1,899 1,702 1,849 1,707 13,302 24,865,631 2018-12-17
224 1,890 1,888 1,890 1,890 1,102 2,082,756 2018-12-18
225 1,898 1,800 1,800 1,898 1,510 2,794,750 2018-12-19
226 1,999 1,740 1,740 1,940 14,616 27,703,741 2018-12-20
227 1,995 1,985 1,995 1,991 5,244 10,447,250 2018-12-21
228 1,990 1,850 1,850 1,923 2,100 4,039,000 2018-12-24
229 1,989 1,850 1,850 1,987 3,890 7,512,120 2018-12-25
230 1,980 1,900 1,900 1,927 1,500 2,890,000 2018-12-26
231 1,999 1,900 1,910 1,960 7,788 15,238,580 2018-12-27
232 2,178 1,995 1,999 2,042 11,061 22,392,513 2018-12-28
233 2,348 2,100 2,100 2,341 10,554 24,111,433 2018-12-31
234 2,300 2,000 2,100 2,250 2,024 4,350,907 2019-01-02
235 2,200 2,100 2,150 2,200 3,725 7,836,400 2019-01-03
236 2,200 2,195 2,195 2,199 198 435,495 2019-01-04
237 2,200 2,200 2,200 2,200 547 1,203,400 2019-01-07
238 2,100 2,100 2,100 2,100 70 147,000 2019-01-08
239 2,190 2,190 2,190 2,190 1 2,190 2019-01-09
240 2,170 2,170 2,170 2,170 240 520,800 2019-01-11
241 2,000 1,900 2,000 1,910 1,240 2,367,100 2019-01-18
242 1,900 1,900 1,900 1,900 632 1,200,800 2019-01-21
243 2,000 2,000 2,000 2,000 5 10,000 2019-01-23
244 1,900 1,900 1,900 1,900 182 345,800 2019-01-25
245 1,900 1,900 1,900 1,900 10 19,000 2019-01-28
246 1,700 1,700 1,700 1,700 220 374,000 2019-01-29
247 1,740 1,700 1,700 1,740 1,005 1,708,700 2019-01-30
248 1,850 1,850 1,850 1,850 50 92,500 2019-01-31
249 1,750 1,700 1,750 1,700 687 1,201,750 2019-02-01
250 1,700 1,700 1,700 1,700 1,000 1,700,000 2019-02-02
251 1,790 1,790 1,790 1,790 10 17,900 2019-02-15
252 1,790 1,790 1,790 1,790 40 71,600 2019-02-18
253 1,800 1,790 1,800 1,790 640 1,149,000 2019-02-19
254 1,800 1,800 1,800 1,800 260 468,000 2019-02-20
255 1,800 1,800 1,800 1,800 400 720,000 2019-02-21
256 1,850 1,702 1,750 1,850 36 63,832 2019-02-26
257 1,700 1,700 1,700 1,700 830 1,411,000 2019-02-28
258 1,700 1,660 1,660 1,660 941 1,562,490 2019-03-01
259 1,800 1,800 1,800 1,800 1,100 1,980,000 2019-03-06
260 1,800 1,800 1,800 1,800 1 1,800 2019-03-07
261 1,850 1,650 1,710 1,850 1,605 2,663,820 2019-03-11
262 1,840 1,840 1,840 1,840 25 46,000 2019-03-12
263 1,700 1,650 1,700 1,699 174 287,845 2019-03-14
264 1,699 1,699 1,699 1,699 9 15,291 2019-03-15
265 1,699 1,699 1,699 1,699 10 16,990 2019-03-18
266 1,699 1,699 1,699 1,699 21 35,679 2019-03-19
267 1,550 1,471 1,471 1,502 1,113 1,668,180 2019-03-20
268 1,690 1,549 1,550 1,559 2,077 3,227,720 2019-03-21
269 1,700 1,690 1,700 1,699 165 280,375 2019-03-22
270 1,689 1,530 1,530 1,531 241 368,889 2019-03-25
271 1,685 1,685 1,685 1,685 30 50,550 2019-03-26
272 1,682 1,534 1,534 1,682 2 3,216 2019-03-27
273 1,804 1,681 1,681 1,804 4,055 7,062,075 2019-03-28
274 2,000 1,715 1,802 1,978 42,833 74,356,196 2019-03-29
275 1,999 1,720 1,900 1,887 413 786,438 2019-04-01
276 1,850 1,850 1,850 1,850 100 185,000 2019-04-02
277 1,998 1,998 1,998 1,998 49 97,902 2019-04-03
278 1,800 1,800 1,800 1,800 195 351,000 2019-04-04
279 1,885 1,800 1,800 1,820 408 742,835 2019-04-05
280 1,849 1,725 1,725 1,849 1,200 2,094,800 2019-04-08
281 1,844 1,733 1,733 1,844 96 166,590 2019-04-09
282 1,750 1,721 1,721 1,749 1,048 1,832,608 2019-04-10
283 1,839 1,839 1,839 1,839 5 9,195 2019-04-12
284 1,845 1,720 1,845 1,845 261 451,838 2019-04-15
285 1,845 1,799 1,799 1,845 1,365 2,495,425 2019-04-16
286 1,980 1,720 1,840 1,980 1,625 2,951,307 2019-04-18
287 1,973 1,973 1,973 1,973 899 1,773,727 2019-04-19
288 1,939 1,939 1,939 1,939 1 1,939 2019-04-22
289 1,939 1,900 1,900 1,938 479 928,430 2019-04-23
290 1,939 1,900 1,900 1,909 4,457 8,507,300 2019-04-24
291 1,930 1,920 1,930 1,920 8,616 16,556,490 2019-04-25
292 2,000 1,920 1,920 1,947 9,404 18,285,832 2019-04-26
293 1,910 1,900 1,910 1,907 557 1,062,300 2019-04-29
294 2,000 1,990 1,990 1,999 4,467 8,929,110 2019-04-30
295 2,000 1,911 1,911 2,000 6 11,555 2019-05-01
296 2,000 2,000 2,000 2,000 4 8,000 2019-05-02
297 1,911 1,910 1,911 1,911 140 267,507 2019-05-03
298 2,100 1,900 2,100 1,900 1,185 2,251,933 2019-05-06
299 1,905 1,905 1,905 1,905 639 1,217,295 2019-05-08
300 2,000 1,907 2,000 1,907 3,000 5,721,750 2019-05-09
301 2,099 2,000 2,000 2,058 600 1,209,900 2019-05-10
302 2,090 2,000 2,070 2,065 15 30,970 2019-05-14
303 1,950 1,911 1,911 1,911 6,259 12,097,722 2019-05-15
304 2,090 1,850 1,911 2,033 69,625 134,654,914 2019-08-08
305 2,000 1,911 1,911 1,945 32,829 64,672,944 2019-08-09
306 1,930 1,751 1,900 1,930 10,053 18,741,452 2019-08-12
307 1,890 1,750 1,850 1,857 2,631 4,728,300 2019-08-13
308 1,750 1,700 1,750 1,710 4,139 7,101,602 2019-08-14
309 1,709 1,480 1,709 1,600 5,935 9,584,803 2019-08-15
310 1,550 1,450 1,550 1,499 19,265 28,861,105 2019-08-16
311 1,500 1,351 1,499 1,372 18,881 27,775,367 2019-08-19
312 1,498 1,351 1,380 1,398 30,273 42,103,867 2019-08-20
313 1,395 1,350 1,350 1,395 3,908 5,380,386 2019-08-21
314 1,395 1,340 1,395 1,355 97,472 131,574,880 2019-08-22
315 1,395 1,350 1,356 1,352 3,703 5,013,912 2019-08-23
316 1,352 1,299 1,350 1,299 4,935 6,492,937 2019-08-26
317 1,299 1,200 1,299 1,299 9,202 11,510,315 2019-08-27
318 1,298 1,202 1,298 1,298 2,218 2,772,601 2019-08-28
319 1,298 1,202 1,298 1,268 13,084 16,369,942 2019-08-29
320 1,300 1,206 1,220 1,294 8,662 11,036,365 2019-08-30
321 1,385 1,300 1,301 1,382 10,041 13,497,505 2019-09-02
322 1,558 1,386 1,386 1,496 11,424 16,654,107 2019-09-04
323 1,639 1,510 1,639 1,557 7,691 11,982,401 2019-09-05
324 1,599 1,401 1,598 1,498 11,129 16,855,258 2019-09-06
325 1,500 1,499 1,500 1,499 3,096 4,640,999 2019-09-07
326 1,500 1,499 1,500 1,499 3,096 4,640,999 2019-09-07
327 1,500 1,499 1,500 1,499 4,272 6,405,052 2019-09-09
328 1,480 1,335 1,480 1,448 6,798 9,732,189 2019-09-10
329 1,479 1,400 1,479 1,468 3,875 5,631,440 2019-09-11
330 1,420 1,400 1,420 1,408 3,793 5,347,768 2019-09-12
331 1,447 1,356 1,409 1,447 3,808 5,436,072 2019-09-13
332 1,439 1,420 1,438 1,438 2,972 4,272,478 2019-09-16
333 1,438 1,335 1,438 1,398 4,021 5,588,707 2019-09-17
334 1,400 1,340 1,351 1,399 36,918 51,483,791 2019-09-18
335 1,399 1,326 1,399 1,397 53,235 74,277,161 2019-09-19
336 1,396 1,395 1,395 1,395 61,580 85,904,211 2019-09-20
337 1,399 1,320 1,326 1,399 62,745 87,658,065 2019-09-23
338 1,350 1,300 1,322 1,349 173,186 233,512,675 2019-09-24
339 1,340 1,299 1,340 1,299 149,649 194,395,321 2019-09-25
340 1,408 1,280 1,298 1,404 30,198 40,380,298 2019-09-26
341 1,409 1,301 1,301 1,409 1,233 1,650,933 2019-09-27
342 1,409 1,350 1,351 1,406 3,558 4,960,900 2019-09-30
343 1,405 1,310 1,405 1,350 274 368,106 2019-10-01
344 1,398 1,350 1,350 1,398 987 1,359,680 2019-10-03
345 1,350 1,312 1,350 1,329 1,458 1,938,028 2019-10-04
346 1,316 1,291 1,316 1,300 1,982 2,583,009 2019-10-07
347 1,316 1,290 1,315 1,314 2,048 2,690,731 2019-10-08
348 1,314 1,211 1,290 1,300 1,846 2,319,304 2019-10-09
349 1,300 1,300 1,300 1,300 15 19,500 2019-10-10
350 1,297 1,220 1,238 1,254 1,649 2,055,640 2019-10-11
351 1,250 1,220 1,221 1,249 3,052 3,733,290 2019-10-14
352 1,250 1,221 1,222 1,250 275 340,780 2019-10-15
353 1,299 1,220 1,245 1,292 18,022 22,982,254 2019-10-16
354 1,300 1,230 1,280 1,300 3,400 4,354,575 2019-10-17

Ard financial group (AARD)

Address: Ulaanbaatar, Sukhbaatar District, 2nd Khoroo, Prime Minister Amar Street-2, Ard Holdings Building, 2nd Floor
Phone: 77078080
Name of Director/CEO: Chuluun.Ganhuyag
Email:
Established date: 1993-07-01
Listed date: 1993-07-01
Registration № 2001861
State Registration № 9010001145
Stock type: Common
Business description: Financial services
Business description:
Operation status: Normal

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

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 Ard Securities LLC 0.55 % None None
2 Ard Daatgal JSC 0.44 % None None
3 Ard Credit NBFI LLC 0.3 % None None

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

Lastname Firstname Эзэмшиж байсан ширхэг Эзэмшиж байсан огноо
1 Ard Securities LLC 159457 ширхэг 2018-12-11

Authorized officials

Lastname Firstname Position

Board of Directors

Lastname Firstname Position

Shareholders with 5% interest

Lastname Firstname Position Share
1 Ard Securities LLC 0.55 %
2 Ard Daatgal JSC 0.44 %
3 Ard Credit NBFI LLC 0.3 %

Balance sheet

  • Total assets 76,499,694,600
  • Total liabilities 14,657,012,300
  • Total owner`s equity 61,842,682,300
  • Total number of shares 28,614,263

Income statement

  • Sales revenue 311,434,500
  • Cost of sales 0
  • Gross profit -1,788,689,300
  • Net income -1,803,448,000
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,161

Ratios

  • Return on Assets /ROA/ -0.0236
  • Return on Equity /ROE/ /ROE/ -0.0292
  • Return on Total Assets /ROTA/ -0.0234
  • Earnings per share /EPS/ -63.0262
  • Price earnings ratio (P/E Ratio) -20.5946

Balance sheet

  • Total assets 3,102,370,900
  • Total liabilities 159,590,200
  • Total owner`s equity 2,942,780,700
  • Total number of shares 1,665,938

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit 193,151,500
  • Net income 173,836,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,766

Ratios

  • Return on Assets /ROA/ 0.056
  • Return on Equity /ROE/ /ROE/ 0.0591
  • Return on Total Assets /ROTA/ 0.0623
  • Earnings per share /EPS/ 104.3475
  • Price earnings ratio (P/E Ratio) 18.9559

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Total number of shares 1,665,938

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit 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

Balance sheet

  • Total assets 3,214,473,700
  • Total liabilities 260,413,000
  • Total owner`s equity 2,954,060,700
  • Total number of shares 1,665,938

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit -15,054,300
  • Net income -15,054,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,773

Ratios

  • Return on Assets /ROA/ -0.0047
  • Return on Equity /ROE/ /ROE/ -0.0051
  • Return on Total Assets /ROTA/ -0.0047
  • Earnings per share /EPS/ -9.0366
  • Price earnings ratio (P/E Ratio) -178.7178

Balance sheet

  • Total assets 2,712,016,800
  • Total liabilities 216,144,100
  • Total owner`s equity 2,495,872,700
  • Total number of shares 1,665,938

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit -65,496,600
  • Net income -65,857,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,498

Ratios

  • Return on Assets /ROA/ -0.0243
  • Return on Equity /ROE/ /ROE/ -0.0264
  • Return on Total Assets /ROTA/ -0.0242
  • Earnings per share /EPS/ -39.5319
  • Price earnings ratio (P/E Ratio) -39.2341

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Total number of shares 53,223

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit 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

Balance sheet

  • Total assets 10,000,000
  • Total liabilities 17,239,500
  • Total owner`s equity -7,239,500
  • Total number of shares 53,223

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit -3,901,500
  • Net income -3,901,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share -136

Ratios

  • Return on Assets /ROA/ -0.3902
  • Return on Equity /ROE/ /ROE/ 0.5389
  • Return on Total Assets /ROTA/ -0.3902
  • Earnings per share /EPS/ -73.3048
  • Price earnings ratio (P/E Ratio) -6.8208

Balance sheet

  • Total assets 10,900,000
  • Total liabilities 14,280,000
  • Total owner`s equity -3,380,000
  • Total number of shares 53,223

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit -117,345,700
  • Net income -117,345,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share -64

Ratios

  • Return on Assets /ROA/ -10.7657
  • Return on Equity /ROE/ /ROE/ 34.7177
  • Return on Total Assets /ROTA/ -10.7657
  • Earnings per share /EPS/ -2204.793
  • Price earnings ratio (P/E Ratio) -0.2268

Balance sheet

  • Total assets 10,000,000
  • Total liabilities 10,000,000
  • Total owner`s equity 0
  • Total number of shares 53,223

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit -113,965,700
  • Net income -113,965,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 0

Ratios

  • Return on Assets /ROA/ -11.3966
  • Return on Equity /ROE/ /ROE/
  • Return on Total Assets /ROTA/ -11.3966
  • Earnings per share /EPS/ -2141.2867
  • Price earnings ratio (P/E Ratio) -0.2335

Balance sheet

  • Total assets 113,994,700
  • Total liabilities 29,000
  • Total owner`s equity 113,965,700
  • Total number of shares 53,223

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,141

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/ /ROE/ 0
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 113,994,700
  • Total liabilities 29,000
  • Total owner`s equity 113,965,700
  • Total number of shares 53,223

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,141

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/ /ROE/ 0
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio)

Balance sheet

  • Total assets 113,994,700
  • Total liabilities 29,000
  • Total owner`s equity 113,965,700
  • Total number of shares 53,223

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,141

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/ /ROE/ 0
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 113,994,700
  • Total liabilities 29,000
  • Total owner`s equity 113,965,700
  • Total number of shares 53,223

Income statement

  • Sales revenue 0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,141

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/ /ROE/ 0
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0
Company name Symbol Description Publish date Download Name of auditor and date of auditing, file
1 Ard financial group AARD 2019 year 2 Quarterly reports 2019-07-17 N/A 0000-00-00 N/A
2 Ard financial group AARD 2018 year 4 Quarterly reports 2019-02-11 N/A ДАЛАЙВАН АУДИТ ХХК 2019-02-01 N/A
3 Ard financial group AARD 2018 year 3 Quarterly reports 2018-10-11 N/A 0000-00-00 N/A
4 Ard financial group AARD 2018 year 2 Quarterly reports 2018-07-30 0 0000-00-00 N/A
5 Ard financial group AARD 2017 year 4 Quarterly reports 2018-02-07 N/A 0000-00-00 N/A
6 Ard financial group AARD 2017 year 3 Quarterly reports 2017-10-19 N/A 0000-00-00 N/A
7 Ard financial group AARD 2017 year 2 Quarterly reports 2017-07-25 N/A 0000-00-00 N/A
8 Ard financial group AARD 2016 year 4 Quarterly reports 2017-02-17 N/A N/A
9 Ard financial group AARD 2016 year 2 Quarterly reports 2016-10-25 N/A N/A
10 Ard financial group AARD 2015 year 4 Quarterly reports 2016-05-16 N/A N/A
11 Ard financial group AARD 2015 year 2 Quarterly reports 2015-08-05 N/A N/A
12 Ard financial group AARD 2013 year 4 Quarterly reports 2014-02-21 N/A N/A
13 Ard financial group AARD 2013 year 2 Quarterly reports 2013-09-09 N/A 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

Shareholders' meeting resolutions

Shareholders' meeting resolutions

Board decisions