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.

Itools (ITLS)

81.86
-6.10352E-7 ( 0.00% )
  • Previous closing price: 81.86
  • Opening price: 0.00
  • Closing price: 81.86
  • Current day`s VWAP: 0.00
  • Bid: 80.00 x 10
  • Ask: 81.90 x 6,700
  • Total number of shares: 34,452,124
  • Issued share: 34,452,124
  • Authorized share: 0
  • Daily range: 0.00 - 0.00
  • Trade volume: 0
  • Turnover: 0.00
  • Number of transaction: 0
  • 52 weeks data: 75.82 - 254.39
  • Market Cap: 2,820,250,870.64
  • ISIN: MN0ITLS05434
Itools
Mongolian Stock Exchange
Prices Traded
High Low Open Close Volume Value Date
1 115 115 115 115 34,655 3,985,325 2017-11-16
2 132 132 132 132 32,579 4,308,573 2017-11-17
3 152 152 152 152 405,250 61,630,420 2017-11-20
4 175 175 175 175 76,947 13,457,261 2017-11-21
5 201 149 201 184 1,869,045 344,454,584 2017-11-22
6 195 170 175 181 577,988 104,540,494 2017-11-23
7 206 184 184 199 721,813 143,335,136 2017-11-24
8 225 200 203 216 403,950 87,350,985 2017-11-27
9 249 224 224 239 236,495 56,596,894 2017-11-28
10 270 232 250 254 262,625 66,809,744 2017-11-29
11 250 217 250 224 299,207 66,920,471 2017-11-30
12 220 200 220 209 107,787 22,515,106 2017-12-01
13 219 203 205 214 254,556 54,376,810 2017-12-04
14 220 205 220 212 23,348 4,956,870 2017-12-05
15 215 203 205 206 80,679 16,605,169 2017-12-06
16 205 180 205 194 210,657 40,862,751 2017-12-07
17 185 180 185 182 74,473 13,523,002 2017-12-08
18 200 183 183 195 98,195 19,179,492 2017-12-11
19 218 203 203 213 69,632 14,850,255 2017-12-12
20 215 200 215 205 54,695 11,190,772 2017-12-13
21 200 188 200 194 16,251 3,150,336 2017-12-14
22 200 190 195 197 7,830 1,543,660 2017-12-15
23 200 195 200 198 31,860 6,316,827 2017-12-18
24 200 195 200 197 26,000 5,127,990 2017-12-19
25 199 190 199 191 58,551 11,196,630 2017-12-20
26 191 184 191 185 36,640 6,781,193 2017-12-21
27 199 186 186 194 71,786 13,891,484 2017-12-22
28 200 190 190 190 45,500 8,645,912 2017-12-25
29 199 190 190 193 29,726 5,739,914 2017-12-26
30 200 185 200 191 20,970 4,010,615 2017-12-27
31 194 185 185 188 8,011 1,507,975 2017-12-28
32 195 185 190 185 21,758 4,026,525 2018-01-02
33 190 175 183 181 73,997 13,392,034 2018-01-03
34 181 175 180 179 37,525 6,713,668 2018-01-04
35 180 176 176 179 15,472 2,762,093 2018-01-05
36 180 170 180 172 61,804 10,639,501 2018-01-08
37 173 165 173 167 55,869 9,344,406 2018-01-09
38 166 160 161 162 31,210 5,045,139 2018-01-10
39 160 157 160 158 31,031 4,894,557 2018-01-11
40 158 140 158 153 27,097 4,145,411 2018-01-12
41 161 150 150 157 67,195 10,564,994 2018-01-15
42 165 165 165 165 27,000 4,455,000 2018-01-16
43 169 165 169 165 5,935 981,215 2018-01-17
44 165 158 165 164 18,691 3,072,155 2018-01-18
45 160 150 160 156 28,007 4,356,690 2018-01-19
46 169 156 156 157 42,230 6,631,842 2018-01-22
47 170 158 158 168 9,759 1,637,735 2018-01-23
48 165 160 165 161 18,723 3,009,427 2018-01-24
49 165 160 160 161 5,850 940,500 2018-01-25
50 164 164 164 164 360 59,010 2018-01-26
51 165 160 164 162 8,448 1,371,976 2018-01-29
52 160 159 160 160 9,318 1,489,880 2018-01-30
53 158 158 158 158 100 15,800 2018-01-31
54 162 162 162 162 2,536 410,832 2018-02-01
55 162 150 160 155 57,443 8,906,044 2018-02-02
56 162 150 150 153 6,822 1,040,364 2018-02-05
57 154 150 154 151 22,000 3,315,948 2018-02-06
58 161 152 158 154 2,168 334,078 2018-02-07
59 155 151 151 153 7,971 1,222,052 2018-02-08
60 152 150 152 151 33,102 4,987,475 2018-02-09
61 153 140 153 142 40,898 5,801,801 2018-02-12
62 150 140 141 143 41,214 5,881,510 2018-02-13
63 162 150 150 156 47,900 7,452,778 2018-02-14
64 156 135 152 148 56,827 8,436,315 2018-02-15
65 144 139 143 140 16,810 2,372,740 2018-02-19
66 140 130 140 140 13,508 1,843,740 2018-02-20
67 138 125 138 128 31,660 4,072,675 2018-02-21
68 130 125 125 128 25,000 3,201,336 2018-02-22
69 135 125 131 134 2,400 316,720 2018-02-23
70 140 120 130 139 39,631 4,941,519 2018-02-26
71 130 121 130 123 14,376 1,778,312 2018-02-27
72 130 120 125 121 35,345 4,343,220 2018-02-28
73 123 120 121 120 44,507 5,348,840 2018-03-01
74 125 121 123 121 5,391 654,679 2018-03-02
75 125 120 125 120 22,052 2,670,436 2018-03-05
76 130 121 123 130 6,415 826,021 2018-03-06
77 140 135 135 137 24,695 3,400,903 2018-03-07
78 140 140 140 140 9,664 1,352,960 2018-03-09
79 144 139 144 140 28,618 4,011,659 2018-03-12
80 145 144 145 145 5,951 861,215 2018-03-13
81 146 146 146 146 400 58,400 2018-03-14
82 146 140 146 142 15,549 2,207,698 2018-03-15
83 142 135 140 139 7,387 1,024,460 2018-03-16
84 135 135 135 135 1,068 144,180 2018-03-19
85 140 136 138 138 8,733 1,202,000 2018-03-20
86 140 137 139 140 7,969 1,107,162 2018-03-21
87 142 142 142 142 915 129,930 2018-03-22
88 140 135 140 136 22,867 3,153,788 2018-03-23
89 140 136 136 140 5,828 792,612 2018-03-26
90 135 130 130 135 1,150 150,250 2018-03-27
91 135 135 135 135 1,388 187,380 2018-03-28
92 130 130 130 130 9,900 1,287,205 2018-03-29
93 135 130 130 130 2,708 352,190 2018-04-02
94 135 130 130 135 2,900 386,484 2018-04-03
95 135 125 130 135 14,133 1,833,564 2018-04-04
96 134 130 134 130 2,364 308,442 2018-04-05
97 130 130 130 130 2,277 296,010 2018-04-06
98 130 128 128 130 37,187 4,831,948 2018-04-09
99 127 126 127 126 5,461 688,266 2018-04-10
100 134 130 134 131 15,002 1,956,660 2018-04-11
101 130 126 127 129 7,030 908,520 2018-04-13
102 132 130 130 132 12,807 1,674,210 2018-04-16
103 133 130 133 132 9,552 1,265,116 2018-04-17
104 130 127 130 129 17,331 2,244,030 2018-04-18
105 133 130 130 132 1,480 195,100 2018-04-19
106 131 130 130 130 17,148 2,229,488 2018-04-20
107 131 131 131 131 7,783 1,019,573 2018-04-23
108 132 132 132 132 177 23,364 2018-04-24
109 132 132 132 132 303 39,996 2018-04-25
110 130 129 129 130 2,131 275,530 2018-04-26
111 130 129 130 129 4,060 523,853 2018-04-27
112 130 128 129 130 3,000 388,108 2018-04-30
113 130 130 130 130 500 65,000 2018-05-01
114 129 126 128 129 13,474 1,720,402 2018-05-02
115 132 130 132 130 5,018 653,840 2018-05-03
116 132 132 132 132 5 659 2018-05-04
117 126 120 126 121 21,044 2,548,224 2018-05-07
118 123 120 123 120 22,074 2,656,373 2018-05-08
119 129 129 129 129 1,400 180,600 2018-05-09
120 128 120 128 121 22,112 2,674,346 2018-05-10
121 125 118 118 124 22,608 2,748,618 2018-05-11
122 124 120 124 120 3,753 456,808 2018-05-14
123 120 118 120 118 3,029 357,442 2018-05-15
124 120 118 119 120 323 38,282 2018-05-16
125 120 120 120 120 545 65,128 2018-05-17
126 118 117 117 117 29,990 3,509,130 2018-05-18
127 117 117 117 117 1,186 138,762 2018-05-21
128 120 120 120 120 100 11,950 2018-05-22
129 128 120 120 128 21,308 2,564,281 2018-05-23
130 140 128 128 134 69,127 9,159,287 2018-05-24
131 155 139 140 153 22,712 3,303,329 2018-05-25
132 148 140 145 142 6,981 992,740 2018-05-28
133 138 138 138 138 1 138 2018-05-29
134 138 135 138 137 5,240 717,820 2018-05-30
135 137 136 137 136 330 45,110 2018-05-31
136 137 131 131 137 10,826 1,479,556 2018-06-04
137 136 135 136 135 245 33,175 2018-06-05
138 135 135 135 135 3 405 2018-06-06
139 134 130 134 132 8,318 1,084,588 2018-06-07
140 132 126 132 129 1,501 194,504 2018-06-08
141 134 132 134 133 6,530 865,520 2018-06-11
142 131 129 131 129 426 54,986 2018-06-12
143 129 129 129 129 14,624 1,886,496 2018-06-13
144 131 130 131 131 20 2,610 2018-06-14
145 131 130 130 131 5,014 653,834 2018-06-15
146 133 131 131 133 7,818 1,038,894 2018-06-18
147 133 126 126 129 16,620 2,129,775 2018-06-19
148 131 128 128 130 33,941 4,414,679 2018-06-20
149 131 129 131 129 2,047 264,910 2018-06-21
150 131 131 131 131 451 59,081 2018-06-22
151 133 126 131 132 32,846 4,261,776 2018-06-25
152 133 130 130 130 3,950 514,995 2018-06-26
153 131 126 131 126 65,124 8,251,405 2018-06-27
154 133 130 130 130 26,527 3,448,855 2018-06-28
155 130 130 130 130 700 91,000 2018-06-29
156 133 133 133 133 2,000 265,373 2018-07-02
157 130 130 130 130 15,135 1,967,550 2018-07-03
158 132 130 130 131 5,687 742,310 2018-07-04
159 131 130 131 130 770 100,150 2018-07-05
160 130 130 130 130 9,152 1,189,760 2018-07-06
161 130 130 130 130 10,000 1,300,000 2018-07-09
162 134 130 130 134 24,532 3,266,488 2018-07-10
163 134 134 134 134 360 48,240 2018-07-16
164 134 134 134 134 2,116 283,544 2018-07-17
165 133 132 133 132 6,854 906,582 2018-07-18
166 132 132 132 132 30 3,960 2018-07-19
167 132 130 132 130 4,512 587,083 2018-07-20
168 132 130 132 132 2,565 337,380 2018-07-23
169 130 129 130 129 7,785 1,010,825 2018-07-24
170 130 128 130 129 9,622 1,240,626 2018-07-25
171 130 129 130 129 11,137 1,437,806 2018-07-26
172 130 129 130 130 16,404 2,123,698 2018-07-27
173 130 130 130 130 8,305 1,079,648 2018-07-30
174 130 130 130 130 2,527 328,246 2018-07-31
175 129 128 129 129 11,715 1,505,235 2018-08-01
176 128 127 128 127 2,392 304,284 2018-08-02
177 130 130 130 130 666 86,480 2018-08-03
178 130 129 129 129 12,618 1,638,252 2018-08-06
179 128 126 128 126 6,827 869,778 2018-08-07
180 128 126 128 126 20,655 2,603,536 2018-08-08
181 128 128 128 128 615 78,720 2018-08-09
182 130 128 130 128 1,710 219,078 2018-08-10
183 128 127 128 127 15,306 1,945,668 2018-08-13
184 130 130 130 130 1,002 130,060 2018-08-14
185 129 128 129 128 859 110,005 2018-08-16
186 128 127 127 128 4,200 533,600 2018-08-17
187 128 128 128 128 950 121,600 2018-08-20
188 128 123 128 124 2,047 254,680 2018-08-21
189 128 125 128 125 354 44,313 2018-08-22
190 125 124 125 125 14,000 1,748,000 2018-08-23
191 125 125 125 125 5,045 630,625 2018-08-24
192 125 120 125 123 10,229 1,256,838 2018-08-27
193 125 119 125 120 21,694 2,634,972 2018-08-29
194 120 115 120 116 27,696 3,265,846 2018-08-30
195 120 115 115 116 5,037 581,911 2018-08-31
196 120 117 117 117 115 13,493 2018-09-03
197 119 115 119 117 18,334 2,138,889 2018-09-04
198 117 109 116 111 14,350 1,598,342 2018-09-05
199 115 111 115 115 13,156 1,480,316 2018-09-06
200 116 115 115 115 4,575 526,155 2018-09-07
201 119 117 119 117 10,946 1,289,682 2018-09-10
202 128 119 119 120 27,828 3,393,418 2018-09-11
203 120 120 120 120 11,546 1,385,520 2018-09-12
204 125 120 120 121 17,047 2,071,640 2018-09-13
205 128 124 124 128 7,912 986,104 2018-09-14
206 128 128 128 128 20 2,558 2018-09-18
207 128 128 128 128 16 2,046 2018-09-20
208 127 127 127 127 3 381 2018-09-24
209 127 120 127 120 5,027 607,254 2018-09-25
210 126 126 126 126 948 119,448 2018-09-26
211 126 126 126 126 5 630 2018-09-27
212 120 120 120 120 18,814 2,257,680 2018-09-28
213 120 118 120 120 4,173 499,982 2018-10-03
214 120 120 120 120 9,500 1,140,000 2018-10-04
215 127 120 120 125 4,105,850 492,732,800 2018-10-05
216 127 121 127 121 14,500 1,766,800 2018-10-08
217 124 120 124 120 11,000 1,324,025 2018-10-09
218 123 120 120 123 5,241 637,401 2018-10-10
219 121 119 121 119 18,515 2,207,502 2018-10-11
220 124 121 121 124 21,303 2,602,279 2018-10-12
221 124 122 124 122 5,306 654,868 2018-10-15
222 126 119 119 124 27,110 3,367,940 2018-10-16
223 125 119 119 124 33,072 4,080,553 2018-10-17
224 125 124 124 124 3,005 372,623 2018-10-18
225 124 119 124 120 293,352 36,249,995 2018-10-19
226 120 117 120 118 42,010 4,975,802 2018-10-22
227 120 117 120 118 2,248 264,616 2018-10-23
228 120 117 120 120 23,609 2,783,817 2018-10-24
229 120 117 117 117 14,686 1,721,180 2018-10-25
230 118 115 118 115 63,252 7,356,911 2018-10-26
231 120 113 120 113 3,406,056 384,922,455 2018-10-29
232 120 115 120 115 33,698 3,917,441 2018-10-30
233 119 117 117 118 5,700 672,900 2018-10-31
234 117 117 117 117 199 23,283 2018-11-01
235 116 110 116 111 34,300 3,791,450 2018-11-02
236 117 110 117 110 21,197 2,335,234 2018-11-05
237 117 110 116 111 28,351 3,149,476 2018-11-06
238 121 120 120 121 4,650 558,069 2018-11-07
239 121 120 121 120 187 22,605 2018-11-12
240 120 110 120 111 66,404 7,383,044 2018-11-13
241 118 110 118 112 126,327 14,219,190 2018-11-14
242 120 110 120 110 375,269 41,606,781 2018-11-15
243 115 110 110 110 80,400 8,846,000 2018-11-16
244 114 114 114 114 86 9,804 2018-11-21
245 114 110 114 111 4,168 466,711 2018-11-22
246 114 110 110 110 2,111 232,214 2018-11-23
247 112 111 112 111 4,007 442,844 2018-11-27
248 112 105 111 110 42,613 4,603,976 2018-11-28
249 111 110 111 110 4,500 495,300 2018-11-17
250 106 106 106 106 1,000 106,000 2018-11-29
251 110 110 110 110 5,388 592,680 2018-11-30
252 110 108 110 108 778 84,190 2018-12-03
253 110 108 110 108 778 84,190 2018-12-03
254 109 108 108 109 4,762 516,577 2018-12-04
255 110 105 110 107 20,331 2,182,988 2018-12-05
256 109 105 109 107 5,110 545,030 2018-12-06
257 109 109 109 109 899 97,991 2018-12-07
258 105 105 105 105 23,310 2,447,644 2018-12-10
259 114 105 106 114 17,895 1,954,528 2018-12-11
260 114 113 114 113 15,000 1,705,000 2018-12-12
261 114 105 105 105 70,755 7,439,064 2018-12-14
262 114 106 114 106 12,050 1,280,720 2018-12-17
263 104 100 104 100 364,959 36,663,216 2018-12-18
264 106 100 106 101 13,700 1,391,040 2018-12-19
265 104 100 100 100 117,418 11,742,570 2018-12-20
266 100 100 100 100 82,771 8,277,100 2018-12-21
267 102 100 100 101 22,449 2,255,636 2018-12-24
268 113 104 104 112 48,388 5,327,009 2018-12-25
269 113 113 113 113 215 24,295 2018-12-26
270 112 112 112 112 651 73,089 2018-12-27
271 106 106 106 106 3,121 330,948 2018-12-28
272 112 112 112 112 50 5,580 2018-12-31
273 112 104 112 106 15,898 1,683,190 2019-01-02
274 111 111 111 111 100 11,100 2019-01-03
275 104 104 104 104 8,100 842,400 2019-01-04
276 108 108 108 108 6,963 752,004 2019-01-07
277 103 102 103 102 10,191 1,039,567 2019-01-08
278 103 103 103 103 22 2,266 2019-01-09
279 106 104 106 105 4,214 441,684 2019-01-10
280 105 103 105 105 21,532 2,248,800 2019-01-11
281 105 104 104 105 689 72,156 2019-01-14
282 106 106 106 106 10 1,060 2019-01-16
283 106 100 106 106 96,889 9,887,438 2019-01-17
284 108 106 106 106 28,780 3,057,490 2019-01-18
285 105 103 105 103 27,460 2,841,240 2019-01-21
286 105 103 103 105 1,002 103,210 2019-01-22
287 105 105 105 105 650 68,250 2019-01-23
288 105 104 104 105 111 11,644 2019-01-24
289 105 104 105 105 1,205 126,276 2019-01-25
290 104 104 104 104 1,043 108,472 2019-01-28
291 104 104 104 104 97 10,088 2019-01-29
292 105 100 102 104 25,452 2,622,407 2019-01-30
293 104 104 104 104 1,904 198,016 2019-01-31
294 102 100 102 100 2,500 250,304 2019-02-01
295 105 105 105 105 30 3,150 2019-02-02
296 105 104 105 104 416 43,580 2019-02-04
297 104 100 104 103 11,940 1,240,206 2019-02-11
298 105 104 104 105 2,500 260,693 2019-02-12
299 104 100 100 100 26,292 2,633,790 2019-02-13
300 102 91 99 99 46,876 4,600,289 2019-02-14
301 101 97 100 100 8,983 898,640 2019-02-15
302 100 97 97 97 12,124 1,177,232 2019-02-18
303 102 100 102 101 35,348 3,552,173 2019-02-20
304 101 99 101 99 6,540 654,960 2019-02-21
305 100 100 100 100 10 1,000 2019-02-22
306 99 96 99 98 10,385 1,014,762 2019-02-25
307 100 96 100 97 10,774 1,040,736 2019-02-26
308 97 93 97 94 16,460 1,552,550 2019-02-27
309 100 94 94 100 18,579 1,746,496 2019-02-28
310 99 94 94 99 9,810 922,190 2019-03-01
311 100 100 100 100 5 500 2019-03-04
312 100 100 100 100 20 2,000 2019-03-05
313 98 94 96 98 5,300 500,432 2019-03-07
314 99 94 95 95 2,650 252,395 2019-03-11
315 98 94 94 94 12,772 1,204,330 2019-03-12
316 100 98 98 99 9,228 915,630 2019-03-13
317 99 93 99 95 28,267 2,635,653 2019-03-14
318 95 93 93 94 4,140 389,116 2019-03-15
319 97 97 97 97 465 45,105 2019-03-18
320 94 94 94 94 5,154 482,476 2019-03-19
321 95 92 95 93 105,870 9,868,064 2019-03-20
322 93 92 93 92 2,502 231,456 2019-03-21
323 93 92 93 92 11,672 1,074,842 2019-03-22
324 93 92 92 93 11,116 1,024,345 2019-03-25
325 93 91 93 92 13,642 1,252,447 2019-03-26
326 93 91 93 92 10,912 999,360 2019-03-27
327 93 93 93 93 896 83,308 2019-03-28
328 93 93 93 93 420 39,018 2019-03-29
329 93 90 90 90 10,015 901,394 2019-04-01
330 92 90 92 90 10,335 930,929 2019-04-02
331 93 93 93 93 29 2,683 2019-04-03
332 93 91 93 91 13,962 1,272,940 2019-04-04
333 93 90 90 90 7,016 631,500 2019-04-05
334 93 90 93 90 10,875 981,228 2019-04-08
335 89 88 89 88 4,944 435,684 2019-04-09
336 86 80 86 81 34,648 2,817,240 2019-04-10
337 88 81 83 83 17,195 1,427,416 2019-04-11
338 88 81 81 88 121,982 10,536,296 2019-04-12
339 89 84 88 85 50,000 4,249,350 2019-04-15
340 87 87 87 87 300 26,100 2019-04-16
341 88 88 88 88 5,625 495,000 2019-04-17
342 89 80 86 80 26,580 2,138,555 2019-04-18
343 82 82 82 82 400 32,650 2019-04-19
344 93 86 86 92 19,175 1,714,860 2019-04-22
345 100 93 93 97 5,537 536,471 2019-04-23
346 98 95 98 95 736 71,420 2019-04-24
347 99 93 99 93 1,600 151,200 2019-04-25
348 92 88 92 89 4,592 414,496 2019-04-26
349 90 90 90 90 600 54,000 2019-04-29
350 94 94 94 94 6,712 630,928 2019-04-30
351 90 85 90 86 31,595 2,726,169 2019-05-01
352 86 85 86 85 19,872 1,691,620 2019-05-02
353 90 87 87 90 1,100 95,480 2019-05-06
354 90 88 90 88 8,588 756,102 2019-05-07
355 90 90 90 90 20 1,796 2019-05-08
356 89 89 89 89 55 4,895 2019-05-09
357 89 88 89 89 328 29,092 2019-05-10
358 90 90 90 90 395 35,354 2019-05-13
359 90 88 90 90 490 43,936 2019-05-14
360 90 88 90 88 817 71,998 2019-05-15
361 90 88 90 89 1,614 143,744 2019-05-16
362 88 88 88 88 23 2,024 2019-05-17
363 90 90 90 90 878 78,827 2019-05-21
364 89 89 89 89 2,300 203,550 2019-05-23
365 90 90 90 90 600 53,880 2019-05-24
366 90 86 90 88 10,202 892,984 2019-05-27
367 88 88 88 88 5,873 516,824 2019-05-28
368 90 89 90 89 7,657 683,418 2019-05-29
369 90 89 89 89 1,600 142,748 2019-05-30
370 89 88 89 88 4,177 369,076 2019-05-31
371 86 86 86 86 11,485 987,716 2019-06-03
372 86 86 86 86 15,769 1,355,893 2019-06-04
373 86 85 86 86 5,610 477,410 2019-06-05
374 86 86 86 86 199 17,114 2019-06-06
375 86 86 86 86 1,160 99,760 2019-06-07
376 86 86 86 86 186 15,996 2019-06-10
377 86 83 86 83 4,092 341,900 2019-06-11
378 86 83 83 83 10,013 831,118 2019-06-12
379 80 78 80 80 106,810 8,541,319 2019-06-13
380 86 84 86 85 300 25,380 2019-06-14
381 82 82 82 82 1,480 121,360 2019-06-17
382 86 86 86 86 770 65,989 2019-06-18
383 86 86 86 86 1,865 160,131 2019-06-19
384 86 86 86 86 180 15,444 2019-06-20
385 86 83 83 83 2,525 208,568 2019-06-21
386 83 83 83 83 5 415 2019-06-24
387 86 83 83 85 951 81,163 2019-06-25
388 86 86 86 86 325 27,918 2019-06-27
389 86 85 85 85 1,699 145,226 2019-06-28
390 86 86 86 86 15,189 1,306,254 2019-07-01
391 89 88 89 89 22 1,953 2019-07-02
392 88 85 88 86 6,073 523,569 2019-07-03
393 88 84 88 85 3,814 322,750 2019-07-04
394 84 84 84 84 100 8,420 2019-07-05
395 85 85 85 85 80 6,800 2019-07-08
396 85 85 85 85 10,000 850,000 2019-07-09
397 88 88 88 88 300 26,400 2019-07-10
398 85 84 85 84 4,163 351,067 2019-07-16
399 88 84 88 84 7,043 600,056 2019-07-17
400 84 84 84 84 7,000 588,000 2019-07-18
401 88 84 88 88 6,831 577,780 2019-07-19
402 88 84 88 84 11,358 954,593 2019-07-22
403 85 83 84 83 11,950 997,475 2019-07-23
404 85 84 85 84 5,800 488,200 2019-07-29
405 88 84 84 87 1,221 106,470 2019-07-30
406 88 88 88 88 377 33,006 2019-07-31
407 88 83 88 83 1,993 166,884 2019-08-01
408 88 88 88 88 48 4,204 2019-08-02
409 85 85 85 85 7,704 654,840 2019-08-05
410 84 84 84 84 5,100 428,400 2019-08-06
411 85 83 85 83 1,640 136,520 2019-08-07
412 88 85 85 86 200 17,270 2019-08-08
413 85 85 85 85 19 1,615 2019-08-12
414 85 82 85 83 1,476 123,489 2019-08-13
415 85 85 85 85 4,614 389,883 2019-08-14
416 85 82 85 84 11,352 951,714 2019-08-15
417 82 82 82 82 1,200 98,522 2019-08-16
418 84 84 84 84 28,000 2,352,000 2019-08-19
419 85 85 85 85 45 3,825 2019-08-20
420 84 83 83 84 30,430 2,554,690 2019-08-21
421 85 80 85 82 15,319 1,257,630 2019-08-22
422 81 80 81 80 2,539 203,620 2019-08-23
423 82 80 80 80 35,044 2,789,548 2019-08-26
424 80 80 80 80 13,117 1,046,782 2019-08-27
425 80 80 80 80 1,672 133,760 2019-08-28
426 80 80 80 80 7,360 588,800 2019-08-29
427 83 79 83 79 6,705 532,181 2019-08-30
428 80 79 79 80 4,141 330,280 2019-09-02
429 80 79 79 80 17,190 1,370,160 2019-09-05
430 79 79 79 79 18,287 1,444,673 2019-09-06
431 79 77 79 77 51,641 3,984,987 2019-09-09
432 78 77 77 77 6,100 469,800 2019-09-10
433 78 78 78 78 600 46,800 2019-09-11
434 78 77 78 78 14,239 1,097,999 2019-09-13
435 77 77 77 77 4,500 346,500 2019-09-16
436 78 78 78 78 1,028 80,184 2019-09-17
437 78 78 78 78 32 2,496 2019-09-19
438 80 78 78 80 33,643 2,682,702 2019-09-20
439 80 80 80 80 900 72,000 2019-09-23
440 77 77 77 77 6,651 512,419 2019-09-25
441 76 75 76 76 18,629 1,412,229 2019-09-26
442 76 75 76 76 2,549 193,275 2019-09-27
443 78 76 76 78 31,760 2,421,280 2019-09-30
444 78 78 78 78 90 7,020 2019-10-02
445 77 77 77 77 1,000 77,000 2019-10-03
446 78 78 78 78 256 19,968 2019-10-04
447 78 77 78 77 13,870 1,068,090 2019-10-08
448 77 77 77 77 15,687 1,214,174 2019-10-09
449 80 80 80 80 400 32,000 2019-10-10
450 84 83 84 83 339 28,137 2019-10-11
451 80 77 80 77 3,050 235,040 2019-10-15
452 82 78 78 82 7,405 606,197 2019-10-16

Itools (ITLS)

Address: Ulaanbaatar, Sukhbaatar district, subdistrict-8, Baga toiruu-49. IT park 103
Phone: (976)7575-5585
Name of Director/CEO: Bayarsaikhan.Tamir
Email: info@itools.mn
Established date: 2011-04-11
Listed date: 2017-05-15
Registration № 5468361
State Registration № 9011662016
Stock type: Common
Business description: Information technology
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
1 Барааны тэмдгийн гэрчилгээ 2016.03.10 Оюуны өмч, улсын бүртгэлийн ерөнхий газар 10 жил >Download

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 ICT GROUP LLC 39.37 % None None
2 Standart Investment LLC 10.49 % None None
3 AFC UMBRELLA FUND-AFC ASIA FRONTIER 13.56 % None None

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

Lastname Firstname Эзэмшиж байсан ширхэг Эзэмшиж байсан огноо
1 ICT GROUP LLC 21064144 ширхэг 2018-07-31

Authorized officials

Lastname Firstname Position

Board of Directors

Lastname Firstname Position

Shareholders with 5% interest

Lastname Firstname Position Share
1 ICT GROUP LLC uncertain 39.37 %
2 Standart Investment LLC uncertain 10.49 %
3 AFC UMBRELLA FUND-AFC ASIA FRONTIER uncertain 13.56 %

Balance sheet

  • Total assets 3,616,362,600
  • Total liabilities 579,428,900
  • Total owner`s equity 3,036,933,700
  • Total number of shares 34,452,124

Income statement

  • Sales revenue 1,098,392,500
  • Cost of sales 647,770,700
  • Gross profit 48,202,500
  • Net income 43,382,300
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 88

Ratios

  • Return on Assets /ROA/ 0.012
  • Return on Equity /ROE/ /ROE/ 0.0143
  • Return on Total Assets /ROTA/ 0.0133
  • Earnings per share /EPS/ 1.2592
  • Price earnings ratio (P/E Ratio) 63.5321

Balance sheet

  • Total assets 3,601,082,300
  • Total liabilities 607,530,900
  • Total owner`s equity 2,993,551,400
  • Total number of shares 34,452,124

Income statement

  • Sales revenue 1,512,815,800
  • Cost of sales 597,985,800
  • Gross profit 191,195,000
  • Net income 171,302,300
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 87

Ratios

  • Return on Assets /ROA/ 0.0476
  • Return on Equity /ROE/ /ROE/ 0.0572
  • Return on Total Assets /ROTA/ 0.0531
  • Earnings per share /EPS/ 4.9722
  • Price earnings ratio (P/E Ratio) 19.5286

Balance sheet

  • Total assets 3,241,003,000
  • Total liabilities 356,391,400
  • Total owner`s equity 2,884,611,600
  • Total number of shares 34,452,124

Income statement

  • Sales revenue 404,909,300
  • Cost of sales 72,658,200
  • Gross profit 69,291,700
  • Net income 62,362,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 84

Ratios

  • Return on Assets /ROA/ 0.0192
  • Return on Equity /ROE/ /ROE/ 0.0216
  • Return on Total Assets /ROTA/ 0.0214
  • Earnings per share /EPS/ 1.8101
  • Price earnings ratio (P/E Ratio) 66.8464

Balance sheet

  • Total assets 3,157,246,500
  • Total liabilities 334,997,400
  • Total owner`s equity 2,822,249,100
  • Total number of shares 34,452,124

Income statement

  • Sales revenue 1,333,663,900
  • Cost of sales 851,449,900
  • Gross profit 69,946,400
  • Net income 62,951,800
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 82

Ratios

  • Return on Assets /ROA/ 0.0199
  • Return on Equity /ROE/ /ROE/ 0.0223
  • Return on Total Assets /ROTA/ 0.0222
  • Earnings per share /EPS/ 1.8272
  • Price earnings ratio (P/E Ratio) 85.151
Company name Symbol Description Publish date Download Name of auditor and date of auditing, file
1 Itools ITLS 2019 year 2 Quarterly reports 2019-07-19 0000-00-00 N/A
2 Itools ITLS 2018 year 4 Quarterly reports 2019-02-15 0000-00-00 N/A
3 Itools ITLS 2018 year 2 Quarterly reports 2018-07-25 0000-00-00 N/A
4 Itools ITLS 2017 year 4 Quarterly reports 2018-02-15 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

Shareholders' meeting resolutions

Shareholders' meeting resolutions

Board decisions