• mn
IPO

Trade Reports

Index

48994.79

( -31 -0.06% )
Index Unit Change
Top 20 Index 48994.79 -31
MSE A Index 19044.9 51.99
MSE B Index 14982.54 30.41

News

MSE WILL BE CLOSED ON NOVEMBER 26, 2021

2024-11-25 21:12:47

Mongolian Stock Exchange will be closed on November 26, 2021, due to observance of the Republic Day.

NOVEMBER 25, TRADING REPORT

2024-11-25 17:27:11

Total trade: MNT 1,270,170,031 (USD 371,757.81)

NOVEMBER 22, TRADING REPORT

2024-11-22 17:19:09

Total trade: MNT 91,633,014,641 (USD 26,826,302.16)      

Sharyn Gol (SHG)

1350
-55 ( -3.91% )
  • Previous closing price: 1,405.00
  • Opening price: 1,350.00
  • Closing price: 1,350.00
  • Current day`s VWAP: 1,350.00
  • Bid: 1,350.00 x 6
  • Ask: 1,460.00 x 50
  • Issued shares: 12,423,825
  • Outstanding shares: 12,423,825
  • Daily range: 1,350.00 - 1,350.00
  • Trade volume: 12
  • Turnover: 16,200.00
  • Number of transaction: 1
  • 52 weeks data: 610.00 - 1,530.00
  • ISIN: MN00SHG03092
  • Market Cap: 16,772,163,750.00
Sharyn Gol
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 7,200 7,200 7,200 7,200 267 1,922,400 2014-09-17
2 7,200 7,150 7,200 7,175 20 143,500 2014-09-22
3 7,150 7,110 7,150 7,150 42 300,220 2014-09-23
4 7,150 7,150 7,150 7,150 40 286,000 2014-09-26
5 7,110 7,000 7,110 7,000 50 353,300 2014-10-01
6 6,800 6,800 6,800 6,800 25 170,000 2014-10-03
7 6,800 6,800 6,800 6,800 60 408,000 2014-10-06
8 6,800 6,800 6,800 6,800 15 102,000 2014-10-09
9 6,900 6,900 6,900 6,900 20 138,000 2014-10-10
10 6,900 6,900 6,900 6,900 5 34,500 2014-10-13
11 6,900 6,900 6,900 6,900 15 103,500 2014-10-14
12 6,805 6,805 6,805 6,805 10 68,050 2014-10-15
13 6,800 6,800 6,800 6,800 69 469,200 2014-10-16
14 6,800 6,700 6,800 6,700 349 2,346,500 2014-10-20
15 6,790 6,700 6,790 6,700 1,660 11,268,700 2014-10-21
16 6,700 6,700 6,700 6,700 32 214,400 2014-10-22
17 6,600 6,600 6,600 6,600 7 46,200 2014-10-24
18 6,500 6,500 6,500 6,500 2 13,000 2014-10-27
19 6,400 6,400 6,400 6,400 82 524,800 2014-10-28
20 6,400 6,400 6,400 6,400 1 6,400 2014-10-29
21 6,550 6,550 6,550 6,550 10 65,500 2014-11-03
22 6,450 6,400 6,450 6,405 36 231,250 2014-11-07
23 6,400 6,400 6,400 6,400 2 12,800 2014-11-10
24 6,450 6,450 6,450 6,450 20 129,000 2014-11-11
25 6,310 6,310 6,310 6,310 13 82,030 2014-11-12
26 6,310 6,310 6,310 6,310 23 145,130 2014-11-13
27 6,310 6,310 6,310 6,310 175 1,104,250 2014-11-14
28 6,310 6,300 6,305 6,310 40 252,115 2014-11-17
29 6,300 6,300 6,300 6,300 73 459,900 2014-11-18
30 5,800 5,800 5,800 5,800 11 63,800 2014-11-19
31 6,310 6,300 6,300 6,305 93 586,360 2014-11-25
32 5,810 5,810 5,810 5,810 1 5,810 2014-12-01
33 6,300 6,300 6,300 6,300 53 333,900 2014-12-04
34 6,300 6,300 6,300 6,300 1 6,300 2014-12-10
35 6,200 5,810 5,810 5,880 11 64,690 2014-12-15
36 5,805 5,800 5,805 5,800 190 1,102,050 2014-12-16
37 5,900 5,900 5,900 5,900 8 47,200 2014-12-24
38 5,900 5,900 5,900 5,900 220 1,298,000 2014-12-30
39 6,300 5,900 5,900 6,035 457 2,758,400 2014-12-31
40 5,800 5,800 5,800 5,800 1 5,800 2015-01-15
41 5,810 5,800 5,810 5,805 10 58,050 2015-01-16
42 5,800 5,800 5,800 5,800 68 394,400 2015-01-22
43 5,900 5,800 5,800 5,860 5,379 31,516,600 2015-01-23
44 5,800 5,800 5,800 5,800 20 116,000 2015-01-27
45 5,800 5,600 5,620 5,780 441 2,549,800 2015-01-30
46 6,400 6,400 6,400 6,400 50 320,000 2015-02-03
47 5,800 5,800 5,800 5,800 10 58,000 2015-02-04
48 5,600 5,600 5,600 5,600 42 235,200 2015-02-05
49 5,700 5,600 5,700 5,605 144 807,300 2015-02-17
50 5,700 5,700 5,700 5,700 9 51,300 2015-03-05
51 5,650 5,650 5,650 5,650 15 84,750 2015-03-12
52 5,650 5,650 5,650 5,650 10 56,500 2015-03-13
53 5,000 5,000 5,000 5,000 50 250,000 2015-03-23
54 5,000 5,000 5,000 5,000 23 115,000 2015-04-03
55 5,590 4,500 5,590 5,045 4 20,180 2015-04-06
56 5,000 5,000 5,000 5,000 5 25,000 2015-04-07
57 5,000 5,000 5,000 5,000 1 5,000 2015-04-08
58 4,515 4,515 4,515 4,515 5 22,575 2015-04-10
59 4,510 4,510 4,510 4,510 10 45,100 2015-04-13
60 4,510 4,000 4,510 4,325 280 1,210,900 2015-04-20
61 4,000 4,000 4,000 4,000 10 40,000 2015-04-21
62 3,501 3,501 3,501 3,501 3 10,503 2015-04-22
63 3,800 3,800 3,800 3,800 5 19,000 2015-04-23
64 3,676 3,501 3,501 3,676 2,935 10,788,185 2015-04-24
65 4,000 4,000 4,000 4,000 22 88,000 2015-04-27
66 4,600 4,370 4,370 4,523 3 13,570 2015-04-29
67 4,300 3,850 3,850 4,202 32 134,450 2015-04-30
68 4,300 4,090 4,300 4,195 8 33,560 2015-05-04
69 4,001 4,001 4,001 4,001 1 4,001 2015-05-07
70 4,001 3,851 4,001 3,926 34 133,474 2015-05-12
71 4,510 3,851 4,510 3,924 27 105,954 2015-05-14
72 4,000 4,000 4,000 4,000 10 40,000 2015-05-15
73 3,880 3,880 3,880 3,880 1 3,880 2015-05-18
74 3,881 3,700 3,881 3,744 250 935,898 2015-05-20
75 4,000 3,999 3,999 4,000 57 227,998 2015-05-25
76 3,801 3,500 3,801 3,623 647 2,344,315 2015-05-26
77 4,000 4,000 4,000 4,000 80 320,000 2015-05-27
78 4,160 4,160 4,160 4,160 4 16,640 2015-05-28
79 4,001 4,001 4,001 4,001 1 4,001 2015-05-29
80 4,510 4,299 4,299 4,339 16 69,426 2015-06-02
81 4,819 4,101 4,101 4,203 60 252,186 2015-06-03
82 4,820 4,500 4,500 4,623 75 346,690 2015-06-04
83 5,300 5,300 5,300 5,300 41 217,300 2015-06-05
84 6,095 6,000 6,095 6,050 144 871,125 2015-06-08
85 6,950 6,090 6,090 6,460 77 497,350 2015-06-09
86 6,100 6,100 6,100 6,100 145 884,500 2015-06-10
87 6,700 6,500 6,500 6,525 171 1,115,500 2015-06-11
88 6,795 6,790 6,790 6,795 20 135,885 2015-06-12
89 6,700 6,650 6,700 6,680 45 300,500 2015-06-15
90 6,500 6,500 6,500 6,500 34 221,000 2015-06-16
91 6,500 6,500 6,500 6,500 8 52,000 2015-06-17
92 6,940 6,200 6,490 6,765 789 5,338,130 2015-06-19
93 7,770 6,950 6,950 7,485 42 314,290 2015-06-22
94 8,600 8,600 8,600 8,600 77 662,200 2015-06-23
95 8,600 8,600 8,600 8,600 7 60,200 2015-06-24
96 8,450 7,800 8,450 7,960 21 167,130 2015-06-26
97 7,310 7,310 7,310 7,310 1 7,310 2015-06-29
98 7,310 7,310 7,310 7,310 10 73,100 2015-06-30
99 6,500 6,500 6,500 6,500 1 6,500 2015-07-01
100 6,500 6,300 6,500 6,400 9 57,600 2015-07-06
101 6,400 6,400 6,400 6,400 7 44,800 2015-07-07
102 6,900 6,900 6,900 6,900 30 207,000 2015-07-08
103 6,310 6,310 6,310 6,310 1 6,310 2015-07-23
104 6,310 6,310 6,310 6,310 8 50,480 2015-07-24
105 6,300 6,300 6,300 6,300 11 69,300 2015-07-28
106 5,900 5,900 5,900 5,900 500 2,950,000 2015-08-03
107 5,600 5,500 5,600 5,540 43 238,300 2015-08-05
108 5,400 5,400 5,400 5,400 10 54,000 2015-08-06
109 5,400 5,400 5,400 5,400 15 81,000 2015-08-07
110 5,400 5,400 5,400 5,400 39 210,600 2015-08-10
111 5,010 5,010 5,010 5,010 15 75,150 2015-08-13
112 5,395 5,300 5,300 5,365 3 16,090 2015-08-14
113 5,365 5,365 5,365 5,365 5 26,825 2015-08-19
114 5,350 5,350 5,350 5,350 10 53,500 2015-08-26
115 5,000 5,000 5,000 5,000 40 200,000 2015-08-27
116 5,000 5,000 5,000 5,000 16 80,000 2015-08-28
117 5,000 5,000 5,000 5,000 16 80,000 2015-08-31
118 5,000 5,000 5,000 5,000 11 55,000 2015-09-01
119 5,000 5,000 5,000 5,000 60 300,000 2015-09-07
120 5,000 4,999 4,999 5,000 37 184,997 2015-09-09
121 5,000 4,950 5,000 4,989 9 44,900 2015-09-10
122 4,900 4,900 4,900 4,900 7 34,300 2015-09-11
123 5,320 4,950 4,950 4,975 1,156 5,751,310 2015-09-14
124 5,000 5,000 5,000 5,000 24 120,000 2015-09-25
125 4,900 4,250 4,900 4,291 240 1,029,760 2015-09-29
126 4,250 4,200 4,250 4,238 140 593,350 2015-09-30
127 4,250 4,100 4,250 4,124 148 610,400 2015-10-01
128 4,600 4,600 4,600 4,600 3 13,800 2015-10-12
129 4,799 4,600 4,600 4,608 53 244,248 2015-10-13
130 4,899 4,899 4,899 4,899 1 4,899 2015-10-14
131 5,000 4,900 4,900 4,999 507 2,534,474 2015-10-15
132 5,290 5,000 5,290 5,000 137 685,290 2015-10-16
133 4,810 4,810 4,810 4,810 10 48,100 2015-10-19
134 5,290 4,801 5,290 4,813 44 211,756 2015-10-20
135 5,245 5,245 5,245 5,245 1 5,245 2015-10-21
136 5,000 5,000 5,000 5,000 10 50,000 2015-10-26
137 4,702 4,702 4,702 4,702 25 117,550 2015-10-28
138 4,700 4,700 4,700 4,700 14 65,800 2015-10-29
139 4,998 4,995 4,998 4,995 355 1,773,330 2015-10-30
140 4,700 4,472 4,700 4,586 232 1,063,952 2015-11-02
141 4,450 4,450 4,450 4,450 7 31,150 2015-11-03
142 4,450 4,450 4,450 4,450 20 89,000 2015-11-05
143 4,500 4,450 4,500 4,458 7 31,205 2015-11-09
144 4,450 4,450 4,450 4,450 19 84,550 2015-11-11
145 4,250 4,250 4,250 4,250 83 352,750 2015-11-20
146 4,250 4,250 4,250 4,250 63 267,750 2015-11-23
147 4,000 4,000 4,000 4,000 14 56,000 2015-11-25
148 4,000 4,000 4,000 4,000 86 344,000 2015-11-30
149 4,000 3,900 3,900 3,914 14 54,800 2015-12-01
150 4,000 3,900 3,900 3,997 167 667,500 2015-12-02
151 4,000 4,000 4,000 4,000 165 660,000 2015-12-04
152 3,800 3,800 3,800 3,800 140 532,000 2015-12-07
153 4,000 3,850 3,850 3,902 317 1,237,000 2015-12-16
154 3,850 3,850 3,850 3,850 14 53,900 2015-12-21
155 3,850 3,850 3,850 3,850 5 19,250 2015-12-22
156 3,900 3,900 3,900 3,900 45 175,500 2015-12-28
157 3,900 3,850 3,900 3,852 105 404,500 2015-12-30
158 3,850 3,850 3,850 3,850 5 19,250 2016-01-05
159 4,000 4,000 4,000 4,000 50 200,000 2016-01-07
160 3,810 3,800 3,800 3,809 55 209,500 2016-01-12
161 3,900 3,900 3,900 3,900 1 3,900 2016-01-14
162 3,500 3,500 3,500 3,500 1 3,500 2016-01-18
163 3,500 3,500 3,500 3,500 31 108,500 2016-01-26
164 3,501 3,500 3,501 3,501 20 70,010 2016-02-05
165 3,400 3,400 3,400 3,400 5 17,000 2016-02-15
166 3,350 3,350 3,350 3,350 2 6,700 2016-02-25
167 2,991 2,991 2,991 2,991 5 14,955 2016-03-07
168 2,800 2,600 2,701 2,652 206 546,305 2016-03-15
169 2,750 2,700 2,700 2,723 37 100,750 2016-03-17
170 2,750 2,749 2,750 2,749 20 54,981 2016-03-18
171 2,601 2,550 2,601 2,553 107 273,205 2016-03-21
172 2,550 2,550 2,550 2,550 10 25,500 2016-03-22
173 2,402 2,400 2,402 2,401 23 55,230 2016-03-28
174 2,400 2,400 2,400 2,400 12 28,800 2016-03-29
175 2,300 2,050 2,300 2,053 386 792,300 2016-03-30
176 2,050 2,000 2,050 2,047 15 30,700 2016-03-31
177 2,050 2,050 2,050 2,050 144 295,200 2016-04-01
178 2,050 2,050 2,050 2,050 4,200 8,610,000 2016-04-04
179 2,050 2,050 2,050 2,050 1,650 3,382,500 2016-04-06
180 2,200 2,200 2,200 2,200 300 660,000 2016-04-08
181 2,357 2,357 2,357 2,357 2 4,714 2016-04-11
182 2,360 2,357 2,360 2,360 68 160,471 2016-04-12
183 2,600 2,500 2,500 2,517 164 412,800 2016-04-13
184 2,401 2,150 2,401 2,192 60 131,510 2016-04-21
185 2,151 2,151 2,151 2,151 8 17,208 2016-04-26
186 2,155 2,155 2,155 2,155 10 21,550 2016-04-27
187 2,200 2,200 2,200 2,200 44 96,800 2016-05-02
188 2,301 2,301 2,301 2,301 10 23,010 2016-05-06
189 2,600 2,300 2,300 2,336 104 242,900 2016-05-09
190 2,650 2,600 2,600 2,632 78 205,300 2016-05-11
191 3,025 2,650 2,650 2,925 161 470,875 2016-05-12
192 3,363 3,020 3,020 3,311 37 122,506 2016-05-13
193 3,500 3,500 3,500 3,500 5 17,500 2016-05-16
194 3,500 3,500 3,500 3,500 150 525,000 2016-05-26
195 3,400 3,400 3,400 3,400 10 34,000 2016-06-14
196 3,910 3,499 3,499 3,773 15 56,595 2016-06-21
197 3,208 3,208 3,208 3,208 5 16,040 2016-07-28
198 2,730 2,730 2,730 2,730 10 27,300 2016-08-05
199 3,000 2,361 2,361 2,840 40 113,610 2016-08-18
200 2,850 2,850 2,850 2,850 20 57,000 2016-08-26
201 2,850 2,849 2,849 2,850 30 85,495 2016-09-06
202 2,710 2,710 2,710 2,710 61 165,310 2016-09-22
203 2,550 2,550 2,550 2,550 2 5,100 2016-09-27
204 2,550 2,550 2,550 2,550 5 12,750 2016-09-28
205 2,461 2,461 2,461 2,461 8 19,688 2016-10-12
206 2,830 2,830 2,830 2,830 5 14,150 2016-10-20
207 2,460 2,430 2,460 2,457 409 1,005,090 2016-10-21
208 2,430 2,350 2,430 2,360 167 394,120 2016-10-24
209 2,350 2,350 2,350 2,350 6 14,100 2016-10-25
210 2,300 2,020 2,300 2,051 1,311 2,688,340 2016-10-26
211 2,300 2,025 2,025 2,025 1,971 3,991,825 2016-10-27
212 2,328 2,299 2,299 2,301 124 285,315 2016-11-16
213 2,358 2,358 2,358 2,358 5 11,790 2016-11-17
214 2,502 2,502 2,502 2,502 1,000 2,502,000 2016-11-23
215 2,380 2,380 2,380 2,380 45 107,100 2016-11-28
216 2,502 2,499 2,500 2,500 6,500 16,250,192 2016-11-29
217 2,502 2,382 2,382 2,499 605 1,511,980 2016-11-30
218 2,640 2,510 2,640 2,556 79 201,960 2016-12-01
219 2,700 2,699 2,699 2,700 27 72,895 2016-12-02
220 2,870 2,870 2,870 2,870 19 54,530 2016-12-05
221 2,750 2,700 2,750 2,726 39 106,300 2016-12-08
222 2,705 2,700 2,705 2,704 229 619,190 2016-12-09
223 2,600 2,600 2,600 2,600 100 260,000 2016-12-13
224 2,705 2,705 2,705 2,705 10 27,050 2016-12-19
225 2,800 2,740 2,740 2,757 169 465,950 2016-12-20
226 2,750 2,750 2,750 2,750 100 275,000 2016-12-22
227 2,700 2,700 2,700 2,700 180 486,000 2016-12-23
228 2,750 2,750 2,750 2,750 20 55,000 2016-12-27
229 2,400 2,400 2,400 2,400 5 12,000 2017-01-06
230 2,401 2,400 2,401 2,400 2,477 5,944,810 2017-01-09
231 2,500 2,500 2,500 2,500 1,806 4,515,000 2017-01-10
232 2,500 2,500 2,500 2,500 101 252,500 2017-01-13
233 2,402 2,402 2,402 2,402 15 36,030 2017-01-16
234 2,402 2,402 2,402 2,402 8 19,216 2017-01-17
235 2,402 2,402 2,402 2,402 20 48,040 2017-01-18
236 2,402 2,402 2,402 2,402 1 2,402 2017-01-23
237 2,400 2,400 2,400 2,400 510 1,224,000 2017-01-30
238 2,400 2,400 2,400 2,400 15 36,000 2017-01-31
239 2,400 2,400 2,400 2,400 60 144,000 2017-02-01
240 2,341 2,340 2,341 2,340 85 198,910 2017-02-02
241 2,301 2,300 2,301 2,300 82 188,620 2017-02-03
242 2,300 2,300 2,300 2,300 30 69,000 2017-02-06
243 2,300 2,250 2,250 2,275 198 450,400 2017-02-07
244 2,300 2,300 2,300 2,300 111 255,300 2017-02-08
245 2,260 2,100 2,260 2,105 691 1,454,380 2017-02-10
246 2,300 2,150 2,300 2,225 100 222,500 2017-02-13
247 2,150 2,150 2,150 2,150 443 952,450 2017-02-14
248 2,150 2,150 2,150 2,150 35 75,250 2017-02-15
249 2,150 2,150 2,150 2,150 3 6,450 2017-02-16
250 2,150 2,150 2,150 2,150 254 546,100 2017-02-17
251 2,150 2,150 2,150 2,150 60 129,000 2017-02-20
252 2,200 2,200 2,200 2,200 50 110,000 2017-02-22
253 2,300 2,280 2,280 2,300 735 1,690,300 2017-02-23
254 2,300 2,300 2,300 2,300 10 23,000 2017-03-03
255 2,350 2,300 2,350 2,314 356 823,800 2017-03-06
256 2,500 2,310 2,310 2,445 127 310,470 2017-03-07
257 2,310 2,300 2,310 2,302 2,169 4,992,250 2017-03-15
258 2,200 2,200 2,200 2,200 19 41,800 2017-03-21
259 2,200 2,200 2,200 2,200 70 154,000 2017-03-23
260 2,000 2,000 2,000 2,000 13 26,000 2017-03-27
261 2,000 2,000 2,000 2,000 20 40,000 2017-03-28
262 2,300 2,300 2,300 2,300 10 23,000 2017-03-29
263 2,400 2,300 2,400 2,378 47 111,777 2017-03-30
264 2,301 2,300 2,301 2,300 47 108,110 2017-03-31
265 2,300 2,300 2,300 2,300 405 931,500 2017-04-04
266 2,300 2,300 2,300 2,300 68 156,400 2017-04-06
267 2,300 2,300 2,300 2,300 20 46,000 2017-04-11
268 2,300 2,299 2,299 2,299 92 211,540 2017-04-14
269 2,300 2,299 2,299 2,299 135 310,400 2017-04-18
270 2,300 2,300 2,300 2,300 80 184,000 2017-04-19
271 2,300 2,300 2,300 2,300 70 161,000 2017-04-20
272 2,300 2,300 2,300 2,300 301 692,300 2017-05-04
273 2,300 2,300 2,300 2,300 24 55,200 2017-05-05
274 2,299 2,101 2,101 2,220 817 1,813,735 2017-05-16
275 2,109 2,109 2,109 2,109 27 56,943 2017-05-23
276 2,200 2,200 2,200 2,200 80 176,000 2017-06-05
277 2,348 2,348 2,348 2,348 25 58,700 2017-06-16
278 2,300 2,300 2,300 2,300 500 1,150,000 2017-06-19
279 2,050 2,006 2,006 2,025 114 230,884 2017-07-17
280 2,200 2,100 2,109 2,125 2,254 4,790,341 2017-07-20
281 2,200 2,200 2,200 2,200 475 1,045,000 2017-07-21
282 2,109 2,100 2,101 2,105 525 1,104,985 2017-07-26
283 2,006 2,005 2,006 2,005 70 140,360 2017-07-27
284 2,200 2,110 2,110 2,136 140 298,995 2017-07-31
285 2,130 2,130 2,130 2,130 50 106,500 2017-08-08
286 2,150 2,150 2,150 2,150 60 129,000 2017-08-09
287 2,289 2,190 2,200 2,200 5,849 12,867,745 2017-08-10
288 2,530 2,350 2,350 2,438 650 1,584,900 2017-08-15
289 2,438 2,399 2,399 2,418 393 950,339 2017-08-23
290 2,438 2,438 2,438 2,438 8 19,504 2017-08-24
291 2,440 2,440 2,440 2,440 185 451,400 2017-08-28
292 2,440 2,440 2,440 2,440 10 24,400 2017-08-29
293 2,439 2,439 2,439 2,439 205 499,995 2017-08-30
294 2,395 2,395 2,395 2,395 3 7,185 2017-09-01
295 2,161 2,150 2,161 2,153 50 107,660 2017-09-06
296 2,135 2,131 2,135 2,135 430 918,010 2017-09-07
297 2,100 2,100 2,100 2,100 300 630,000 2017-09-12
298 2,000 2,000 2,000 2,000 135 270,000 2017-09-13
299 2,050 2,000 2,000 2,007 150 301,000 2017-09-14
300 2,299 2,290 2,299 2,297 150 344,480 2017-09-15
301 2,299 2,200 2,298 2,213 2,067 4,574,450 2017-09-19
302 2,400 2,300 2,300 2,352 448 1,053,885 2017-09-20
303 2,500 2,400 2,400 2,457 105 257,995 2017-09-21
304 2,400 2,400 2,400 2,400 311 746,400 2017-09-22
305 2,399 2,350 2,350 2,354 1,109 2,611,050 2017-09-25
306 2,390 2,350 2,350 2,389 625 1,492,950 2017-09-26
307 2,400 2,300 2,400 2,388 410 979,120 2017-09-28
308 2,600 2,200 2,200 2,366 416 984,150 2017-10-04
309 2,550 2,550 2,550 2,550 31 79,050 2017-10-05
310 2,550 2,500 2,550 2,540 125 317,500 2017-10-06
311 2,500 2,500 2,500 2,500 657 1,642,500 2017-10-09
312 2,450 2,399 2,450 2,402 200 480,310 2017-10-10
313 2,450 2,400 2,450 2,431 16 38,900 2017-10-12
314 2,350 2,300 2,350 2,325 200 465,000 2017-10-13
315 2,400 2,400 2,400 2,400 84 201,600 2017-10-16
316 2,500 2,400 2,400 2,418 6,160 14,897,500 2017-11-01
317 2,400 2,400 2,400 2,400 15 36,000 2017-11-02
318 2,300 2,300 2,300 2,300 50 115,000 2017-11-09
319 2,200 2,200 2,200 2,200 238 523,600 2017-11-14
320 2,206 2,205 2,205 2,205 2,189 4,827,095 2017-11-17
321 2,350 2,206 2,206 2,208 10,338 22,828,476 2017-11-20
322 2,300 2,300 2,300 2,300 180 414,000 2017-11-21
323 2,300 2,300 2,300 2,300 100 230,000 2017-11-23
324 2,350 2,350 2,350 2,350 120 282,000 2017-11-24
325 2,221 2,221 2,221 2,221 10 22,210 2017-11-28
326 2,350 2,250 2,350 2,348 203 476,550 2017-11-29
327 2,350 2,350 2,350 2,350 10 23,500 2017-12-04
328 2,250 2,200 2,250 2,214 386 854,530 2017-12-05
329 2,201 2,200 2,201 2,200 66 145,210 2017-12-11
330 2,100 2,002 2,100 2,080 692 1,439,400 2017-12-14
331 2,050 2,050 2,050 2,050 64 131,200 2017-12-15
332 2,349 2,349 2,349 2,349 100 234,900 2017-12-18
333 2,335 2,051 2,061 2,077 720 1,495,750 2017-12-20
334 2,063 2,063 2,063 2,063 20 41,260 2017-12-21
335 2,100 2,100 2,100 2,100 5 10,500 2017-12-22
336 2,200 2,200 2,200 2,200 60 132,000 2017-12-25
337 2,110 2,100 2,110 2,100 1,009 2,119,200 2017-12-27
338 2,299 2,299 2,299 2,299 20 45,980 2017-12-28
339 2,301 2,120 2,120 2,225 962 2,140,881 2018-01-03
340 2,300 2,300 2,300 2,300 348 800,400 2018-01-04
341 2,300 2,300 2,300 2,300 71 163,300 2018-01-05
342 2,112 2,112 2,112 2,112 600 1,267,200 2018-01-08
343 2,300 2,112 2,112 2,189 2,350 5,144,900 2018-01-09
344 2,300 2,120 2,120 2,297 203 466,360 2018-01-11
345 2,300 2,300 2,300 2,300 160 368,000 2018-01-15
346 2,300 2,300 2,300 2,300 10 23,000 2018-01-16
347 2,340 2,299 2,299 2,302 1,288 2,964,370 2018-01-19
348 2,647 2,490 2,490 2,613 1,017 2,657,208 2018-01-22
349 2,800 2,600 2,650 2,724 3,182 8,667,205 2018-01-23
350 2,701 2,700 2,701 2,700 33 89,101 2018-01-24
351 2,750 2,700 2,700 2,740 10 27,397 2018-01-25
352 2,780 2,700 2,700 2,751 65 178,800 2018-01-26
353 3,163 2,750 2,750 3,052 3,835 11,703,784 2018-01-29
354 3,100 2,900 2,950 2,923 722 2,110,500 2018-01-30
355 3,100 3,100 3,100 3,100 25 77,500 2018-01-31
356 3,050 3,050 3,050 3,050 2 6,100 2018-02-01
357 2,800 2,750 2,800 2,776 420 1,166,000 2018-02-02
358 2,800 2,610 2,800 2,693 120 323,200 2018-02-05
359 2,800 2,800 2,800 2,800 47 131,600 2018-02-06
360 2,980 2,800 2,800 2,815 12 33,780 2018-02-08
361 2,800 2,600 2,800 2,602 101 262,800 2018-02-13
362 2,815 2,700 2,751 2,766 1,946 5,382,956 2018-02-14
363 2,749 2,360 2,360 2,749 30 78,580 2018-02-20
364 2,650 2,600 2,600 2,602 125 325,250 2018-02-22
365 2,590 2,590 2,590 2,590 6 15,540 2018-02-28
366 2,400 2,210 2,400 2,269 394 907,200 2018-03-01
367 2,160 2,151 2,160 2,160 1,535 3,304,890 2018-03-02
368 2,250 2,250 2,250 2,250 10 22,500 2018-03-05
369 2,300 2,250 2,250 2,253 134 303,700 2018-03-06
370 2,590 2,300 2,300 2,448 110 267,750 2018-03-07
371 2,400 2,400 2,400 2,400 100 240,000 2018-03-09
372 2,390 2,390 2,390 2,390 15 35,850 2018-03-13
373 2,490 2,390 2,390 2,460 285 701,150 2018-03-19
374 2,400 2,400 2,400 2,400 20 48,000 2018-03-20
375 2,400 2,400 2,400 2,400 20 48,000 2018-03-21
376 2,350 2,155 2,350 2,182 1,134 2,487,300 2018-03-22
377 2,250 2,151 2,249 2,156 1,425 3,080,775 2018-03-23
378 2,450 2,151 2,450 2,437 2,454 5,981,036 2018-03-26
379 2,440 2,440 2,440 2,440 300 732,000 2018-03-27
380 2,300 2,300 2,300 2,300 20 46,000 2018-04-03
381 2,645 2,644 2,645 2,644 600 1,586,900 2018-04-04
382 2,400 2,300 2,300 2,400 28 65,400 2018-04-09
383 2,350 2,350 2,350 2,350 10 23,500 2018-04-12
384 2,500 2,500 2,500 2,500 1,770 4,425,000 2018-04-13
385 2,355 2,355 2,355 2,355 50 117,750 2018-04-16
386 2,380 2,380 2,380 2,380 22 52,360 2018-04-23
387 2,450 2,350 2,450 2,448 205 501,750 2018-04-30
388 2,350 2,300 2,350 2,327 47 109,350 2018-05-01
389 2,340 2,201 2,340 2,331 91 212,106 2018-05-10
390 2,500 2,500 2,500 2,500 150 375,000 2018-05-17
391 2,500 2,500 2,500 2,500 1 2,500 2018-05-21
392 2,203 2,203 2,203 2,203 59 129,977 2018-05-22
393 2,430 2,203 2,203 2,241 60 134,450 2018-06-04
394 2,241 2,241 2,241 2,241 10 22,410 2018-06-05
395 2,300 2,201 2,203 2,274 439 998,078 2018-06-06
396 2,300 2,250 2,300 2,250 252 579,000 2018-06-08
397 2,250 2,250 2,250 2,250 18 40,500 2018-06-14
398 2,300 2,300 2,300 2,300 5 11,500 2018-06-15
399 2,150 2,150 2,150 2,150 285 612,750 2018-06-19
400 2,150 2,150 2,150 2,150 630 1,354,500 2018-06-20
401 2,300 2,150 2,160 2,277 324 737,900 2018-06-21
402 2,270 2,270 2,270 2,270 97 220,190 2018-06-22
403 2,150 2,150 2,150 2,150 422 907,300 2018-06-26
404 2,151 2,151 2,151 2,151 50 107,550 2018-06-28
405 2,250 2,250 2,250 2,250 12 27,000 2018-06-29
406 2,250 2,200 2,200 2,234 100 223,400 2018-07-03
407 2,100 2,001 2,001 2,100 1,987 4,133,496 2018-07-04
408 2,001 2,000 2,001 2,000 250 500,114 2018-07-09
409 2,200 2,200 2,200 2,200 10 22,000 2018-07-10
410 2,200 2,180 2,180 2,192 34 74,520 2018-07-16
411 2,200 2,200 2,200 2,200 8 17,600 2018-07-18
412 2,150 2,150 2,150 2,150 44 94,600 2018-07-24
413 2,100 2,001 2,001 2,100 419 840,300 2018-07-26
414 2,100 2,050 2,050 2,075 10 20,750 2018-07-27
415 2,100 2,100 2,100 2,100 5 10,500 2018-07-30
416 2,050 2,000 2,000 2,050 138 277,000 2018-08-02
417 2,000 2,000 2,000 2,000 1,100 2,200,000 2018-08-16
418 2,100 2,000 2,000 2,100 11 23,000 2018-08-27
419 2,250 2,249 2,249 2,250 69 155,235 2018-08-31
420 2,000 2,000 2,000 2,000 230 460,000 2018-09-05
421 2,000 2,000 2,000 2,000 150 300,000 2018-09-07
422 2,001 2,001 2,001 2,001 398 796,398 2018-09-12
423 2,010 1,990 2,010 1,999 405 809,450 2018-09-14
424 1,990 1,900 1,990 1,928 62 119,535 2018-09-17
425 1,928 1,928 1,928 1,928 218 420,304 2018-09-21
426 2,000 1,928 1,928 2,000 100 196,400 2018-10-01
427 2,001 2,001 2,001 2,001 37 74,037 2018-10-10
428 2,002 2,002 2,002 2,002 466 932,932 2018-10-12
429 2,002 2,002 2,002 2,002 9,636 19,291,272 2018-10-17
430 2,001 2,001 2,001 2,001 20 40,020 2018-10-18
431 2,001 2,000 2,001 2,001 160 320,130 2018-10-24
432 2,000 2,000 2,000 2,000 515 1,030,000 2018-10-31
433 1,900 1,900 1,900 1,900 200 380,000 2018-11-01
434 2,000 1,950 1,950 1,999 1,344 2,687,300 2018-11-02
435 1,951 1,900 1,951 1,936 710 1,374,320 2018-11-13
436 1,800 1,800 1,800 1,800 34 61,200 2018-11-21
437 1,800 1,800 1,800 1,800 100 180,000 2018-11-22
438 1,880 1,800 1,800 1,812 65 117,800 2018-11-27
439 1,960 1,893 1,893 1,897 48 91,065 2018-11-28
440 1,960 1,960 1,960 1,960 5 9,800 2018-11-29
441 1,800 1,800 1,800 1,800 50 90,000 2018-11-30
442 1,810 1,810 1,810 1,810 20 36,200 2018-12-03
443 1,810 1,810 1,810 1,810 20 36,200 2018-12-03
444 2,040 2,040 2,040 2,040 8 16,320 2018-12-04
445 1,810 1,810 1,810 1,810 10 18,100 2018-12-06
446 1,800 1,800 1,800 1,800 47 84,600 2018-12-10
447 2,040 1,898 1,898 2,040 198 402,500 2018-12-12
448 2,130 2,130 2,130 2,130 1 2,130 2018-12-18
449 1,820 1,820 1,820 1,820 33 60,060 2018-12-27
450 1,801 1,801 1,801 1,801 100 180,100 2018-12-28
451 1,889 1,889 1,889 1,889 90 170,010 2019-01-03
452 1,740 1,740 1,740 1,740 130 226,200 2019-01-11
453 1,740 1,740 1,740 1,740 40 69,600 2019-01-14
454 1,800 1,800 1,800 1,800 10 18,000 2019-01-21
455 1,800 1,800 1,800 1,800 5 9,000 2019-01-24
456 1,801 1,801 1,801 1,801 227 408,827 2019-01-31
457 1,800 1,800 1,800 1,800 99 178,200 2019-02-01
458 1,810 1,800 1,810 1,804 120 216,500 2019-02-13
459 1,800 1,800 1,800 1,800 100 180,000 2019-02-14
460 1,741 1,740 1,740 1,741 115 200,135 2019-02-20
461 1,740 1,700 1,740 1,706 3,325 5,674,100 2019-02-21
462 1,700 1,700 1,700 1,700 12 20,400 2019-02-28
463 1,710 1,610 1,710 1,655 428 717,100 2019-03-14
464 1,810 1,611 1,611 1,611 305,207 491,708,377 2019-03-18
465 1,800 1,611 1,800 1,611 110 179,100 2019-03-19
466 1,750 1,621 1,621 1,750 10 16,726 2019-03-20
467 1,800 1,800 1,800 1,800 2 3,600 2019-03-21
468 1,880 1,880 1,880 1,880 5 9,400 2019-03-25
469 1,955 1,955 1,955 1,955 64 125,120 2019-03-26
470 1,800 1,800 1,800 1,800 4 7,200 2019-04-16
471 1,613 1,613 1,613 1,613 46 74,198 2019-04-25
472 1,625 1,600 1,625 1,600 360 576,580 2019-04-29
473 1,600 1,599 1,599 1,599 38 60,774 2019-05-17
474 1,600 1,600 1,600 1,600 210 336,000 2019-05-27
475 1,600 1,600 1,600 1,600 1,315 2,104,000 2019-05-28
476 1,600 1,600 1,600 1,600 8 12,800 2019-06-05
477 1,600 1,550 1,600 1,550 251 401,550 2019-06-13
478 1,600 1,600 1,600 1,600 34 54,400 2019-06-18
479 1,600 1,600 1,600 1,600 36 57,600 2019-06-21
480 1,550 1,550 1,550 1,550 40 62,000 2019-06-27
481 1,600 1,600 1,600 1,600 4 6,400 2019-06-28
482 1,600 1,600 1,600 1,600 11 17,600 2019-07-05
483 1,600 1,600 1,600 1,600 15 24,000 2019-07-17
484 1,551 1,551 1,551 1,551 6 9,306 2019-07-23
485 1,500 1,500 1,500 1,500 59 88,500 2019-08-05
486 1,500 1,500 1,500 1,500 10 15,000 2019-08-13
487 1,490 1,490 1,490 1,490 200 298,000 2019-08-20
488 1,500 1,500 1,500 1,500 46 69,000 2019-08-21
489 1,400 1,400 1,400 1,400 50 70,000 2019-08-27
490 1,400 1,400 1,400 1,400 10 14,000 2019-08-28
491 1,380 1,379 1,380 1,379 82 113,093 2019-09-02
492 1,275 1,275 1,275 1,275 55 70,125 2019-09-25
493 1,275 1,275 1,275 1,275 10 12,750 2019-09-26
494 1,274 1,274 1,274 1,274 16 20,384 2019-10-10
495 1,100 1,100 1,100 1,100 40 44,000 2019-10-17
496 1,110 1,101 1,110 1,101 1,258 1,385,193 2019-11-01
497 1,102 1,102 1,102 1,102 5,469 6,026,838 2019-11-06
498 1,100 1,100 1,100 1,100 13 14,300 2019-11-18
499 1,150 1,150 1,150 1,150 46 52,900 2019-11-22
500 1,155 1,150 1,151 1,153 609 701,925 2019-12-02
501 1,155 1,155 1,155 1,155 90 103,950 2019-12-04
502 1,100 1,100 1,100 1,100 50 55,000 2019-12-19
503 1,200 1,134 1,200 1,134 15 17,076 2019-12-27
504 1,134 1,134 1,134 1,134 16 18,144 2020-01-16
505 1,100 1,100 1,100 1,100 1 1,100 2020-01-17
506 1,255 1,100 1,100 1,105 60 66,310 2020-02-05
507 1,255 1,100 1,250 1,100 321 359,305 2020-02-06
508 1,255 1,255 1,255 1,255 15 18,825 2020-02-07
509 1,090 1,070 1,070 1,080 2 2,160 2020-03-02
510 1,100 1,080 1,080 1,100 2,338 2,525,440 2020-03-03
511 1,199 1,199 1,199 1,199 1 1,199 2020-03-11
512 1,025 1,025 1,025 1,025 4 4,100 2020-04-03
513 1,025 1,025 1,025 1,025 46 47,150 2020-04-06
514 1,150 1,150 1,150 1,150 460 529,000 2020-04-10
515 1,050 1,050 1,050 1,050 1 1,050 2020-04-14
516 1,050 900 1,050 903 51 46,050 2020-04-20
517 901 901 901 901 40 36,040 2020-04-21
518 900 900 900 900 32 28,800 2020-04-22
519 872 872 872 872 100 87,200 2020-04-23
520 850 850 850 850 30 25,500 2020-04-28
521 977 977 977 977 10 9,770 2020-04-30
522 977 977 977 977 207 202,239 2020-05-01
523 977 977 977 977 21 20,517 2020-05-26
524 900 900 900 900 1 900 2020-06-09
525 900 900 900 900 163 146,698 2020-06-10
526 1,000 1,000 1,000 1,000 4 4,000 2020-06-16
527 1,060 1,000 1,000 1,040 30 31,200 2020-06-17
528 1,114 1,114 1,114 1,114 20 22,280 2020-06-18
529 1,190 1,114 1,114 1,139 90 102,520 2020-06-19
530 1,280 1,200 1,200 1,236 101 124,820 2020-06-23
531 1,300 1,231 1,231 1,244 152 189,015 2020-06-29
532 1,360 1,344 1,344 1,360 152 205,120 2020-06-30
533 1,500 1,360 1,360 1,394 76 105,963 2020-07-02
534 1,500 1,490 1,490 1,500 50 74,800 2020-07-06
535 1,300 1,300 1,300 1,300 30 39,000 2020-07-10
536 1,200 1,200 1,200 1,200 60 72,000 2020-07-16
537 1,300 1,100 1,100 1,298 125 152,450 2020-07-20
538 1,300 1,150 1,150 1,299 70 83,480 2020-07-21
539 1,299 1,110 1,299 1,173 40 48,180 2020-07-22
540 1,298 1,000 1,298 1,000 185 186,490 2020-07-23
541 971 850 971 850 340 320,500 2020-07-24
542 900 800 900 825 325 268,255 2020-07-27
543 940 806 940 815 190 154,900 2020-07-28
544 930 821 930 898 102 91,590 2020-07-30
545 1,019 815 820 885 90 79,620 2020-07-31
546 820 820 820 820 30 24,600 2020-08-04
547 839 839 839 839 3 2,517 2020-08-14
548 840 840 840 840 6,019 5,055,960 2020-08-18
549 839 839 839 839 85 71,315 2020-08-26
550 840 840 840 840 2 1,680 2020-08-28
551 840 840 840 840 5 4,200 2020-09-01
552 840 840 840 840 30 25,200 2020-09-03
553 930 930 930 930 208 193,440 2020-09-23
554 1,059 1,000 1,000 1,006 274 275,643 2020-09-28
555 1,000 1,000 1,000 1,000 30 30,000 2020-09-30
556 900 900 900 900 200 180,000 2020-10-13
557 900 900 900 900 5 4,500 2020-10-19
558 870 870 870 870 100 87,000 2020-11-24
559 890 890 890 890 200 178,000 2020-11-25
560 890 890 890 890 11 9,790 2020-11-27
561 778 778 778 778 20 15,564 2020-11-30
562 890 890 890 890 236 210,040 2020-12-03
563 900 900 900 900 2 1,800 2020-12-04
564 780 780 780 780 110 85,800 2020-12-14
565 885 880 885 880 19 16,785 2020-12-16
566 884 750 884 751 767 576,054 2020-12-17
567 800 800 800 800 85,000 68,000,000 2020-12-22
568 885 800 880 800 2,551 2,050,076 2020-12-23
569 805 805 805 805 130 104,650 2020-12-25
570 865 840 840 855 116 99,215 2020-12-28
571 869 800 800 869 131 106,732 2020-12-30
572 885 869 869 884 251 220,145 2020-12-31
573 850 850 850 850 10 8,500 2021-01-04
574 725 723 725 723 1,020,750 737,504,171 2021-01-07
575 750 750 750 750 10 7,500 2021-01-08
576 751 750 751 750 150 112,562 2021-01-11
577 755 750 750 751 500 375,365 2021-01-15
578 750 750 750 750 114 85,522 2021-01-18
579 850 850 850 850 115 97,750 2021-01-20
580 899 870 870 899 424 376,656 2021-01-27
581 885 885 885 885 490 433,650 2021-01-28
582 886 800 886 885 4,470 3,955,140 2021-02-01
583 949 949 949 949 20 18,978 2021-02-03
584 949 949 949 949 3 2,847 2021-02-08
585 900 900 900 900 18 16,200 2021-02-10
586 850 850 850 850 39 33,150 2021-02-18
587 862 862 862 862 61 52,582 2021-02-19
588 862 862 862 862 6 5,172 2021-02-25
589 862 830 862 851 162 137,924 2021-03-03
590 935 800 935 800 85,003 68,007,585 2021-03-04
591 900 756 756 864 4 3,456 2021-03-09
592 900 900 900 900 100 90,000 2021-03-10
593 935 935 935 935 107 100,060 2021-03-11
594 947 931 947 934 55 51,365 2021-03-22
595 855 855 855 855 25 21,375 2021-03-23
596 980 980 980 980 25 24,500 2021-03-24
597 980 980 980 980 52 50,960 2021-03-25
598 910 910 910 910 10 9,100 2021-03-31
599 905 900 905 901 35 31,525 2021-04-05
600 958 958 958 958 1 958 2021-04-12
601 990 900 957 900 225 208,875 2021-04-19
602 880 880 880 880 40 35,200 2021-04-20
603 820 820 820 820 10 8,200 2021-04-23
604 900 899 899 900 120 107,970 2021-04-26
605 988 988 988 988 49 48,412 2021-05-03
606 840 840 840 840 2 1,680 2021-05-05
607 855 850 855 853 40 34,105 2021-05-20
608 850 850 850 850 50 42,500 2021-05-25
609 850 850 850 850 5 4,250 2021-05-28
610 755 755 755 755 4 3,020 2021-06-30
611 760 756 760 756 910 688,160 2021-07-07
612 850 800 800 823 30 24,700 2021-07-23
613 900 900 900 900 55 49,500 2021-07-24
614 946 946 946 946 38 35,948 2021-07-28
615 900 900 900 900 200 180,000 2021-07-30
616 1,034 945 945 1,034 179 175,295 2021-08-03
617 1,100 1,100 1,100 1,100 55 60,500 2021-08-04
618 1,070 1,070 1,070 1,070 10 10,700 2021-08-05
619 1,150 1,100 1,100 1,136 243 275,970 2021-08-06
620 1,136 1,100 1,100 1,103 55 60,680 2021-08-10
621 1,150 1,150 1,150 1,150 21 24,150 2021-08-11
622 1,148 1,100 1,100 1,148 42 46,680 2021-08-16
623 1,148 1,148 1,148 1,148 35 40,180 2021-08-18
624 1,148 1,148 1,148 1,148 23 26,404 2021-08-19
625 1,147 1,100 1,100 1,147 113 124,906 2021-08-27
626 1,100 1,100 1,100 1,100 30 33,000 2021-08-30
627 1,100 1,050 1,050 1,100 65 68,750 2021-08-31
628 1,100 1,030 1,030 1,100 234 246,200 2021-09-02
629 1,147 1,100 1,147 1,105 112 123,764 2021-09-03
630 1,150 1,150 1,150 1,150 232 266,800 2021-09-06
631 1,178 1,178 1,178 1,178 29 34,162 2021-09-07
632 1,180 1,179 1,179 1,180 155 182,890 2021-09-08
633 1,170 1,165 1,165 1,168 15 17,525 2021-09-13
634 1,180 1,150 1,150 1,174 1,205 1,414,670 2021-09-14
635 1,190 1,190 1,190 1,190 20 23,800 2021-09-16
636 1,100 1,050 1,100 1,058 458 493,220 2021-09-20
637 1,031 1,000 1,000 1,000 4,252 4,253,612 2021-09-21
638 1,040 1,001 1,001 1,039 728 756,145 2021-09-28
639 1,000 1,000 1,000 1,000 50 50,000 2021-10-04
640 1,001 1,000 1,001 1,000 450 450,050 2021-10-05
641 1,000 1,000 1,000 1,000 302 302,000 2021-10-07
642 1,000 1,000 1,000 1,000 50 50,000 2021-10-08
643 1,001 1,001 1,001 1,001 15 15,015 2021-10-11
644 1,001 1,001 1,001 1,001 24 24,024 2021-10-18
645 1,001 1,000 1,001 1,000 2,000 2,000,001 2021-10-27
646 1,010 1,000 1,000 1,002 281 281,500 2021-10-28
647 860 860 860 860 3 2,580 2021-10-29
648 860 860 860 860 2 1,720 2021-11-02
649 860 850 850 850 6,295 5,351,700 2021-11-08
650 850 750 850 833 150 125,000 2021-11-09
651 850 850 850 850 58 49,300 2021-11-10
652 800 800 800 800 220 176,000 2021-11-11
653 800 760 800 790 740 584,500 2021-11-12
654 790 750 790 756 646 488,272 2021-11-16
655 800 740 753 777 1,480 1,150,440 2021-11-18
656 777 750 777 750 4,160 3,121,636 2021-11-22
657 800 750 800 750 2,010 1,607,501 2021-11-23
658 800 800 800 800 3,500 2,800,000 2021-11-24
659 800 800 800 800 200 160,000 2021-11-30
660 800 800 800 800 250 200,000 2021-12-01
661 761 761 761 761 10 7,605 2021-12-03
662 800 800 800 800 4,282 3,425,600 2021-12-06
663 800 800 800 800 100 80,000 2021-12-07
664 800 800 800 800 200 160,000 2021-12-08
665 800 800 800 800 50 40,000 2021-12-09
666 800 800 800 800 1,150 920,000 2021-12-10
667 800 800 800 800 2,000 1,600,000 2021-12-13
668 800 800 800 800 30 24,000 2021-12-14
669 800 800 800 800 1,500 1,200,000 2021-12-23
670 800 700 800 719 1,603 1,156,135 2021-12-31
671 800 800 800 800 207 165,600 2022-01-03
672 800 800 800 800 1,245 996,000 2022-01-04
673 850 850 850 850 10 8,500 2022-01-05
674 800 800 800 800 1,822 1,457,600 2022-01-07
675 800 800 800 800 200 160,000 2022-01-10
676 800 800 800 800 100 80,000 2022-01-11
677 800 800 800 800 1,678 1,342,400 2022-01-12
678 810 755 810 776 18 13,975 2022-01-19
679 790 755 790 761 1,960 1,492,400 2022-01-24
680 755 755 755 755 642 484,710 2022-01-28
681 761 756 756 759 200 151,700 2022-01-31
682 849 849 849 849 230 195,265 2022-02-09
683 870 870 870 870 300 261,000 2022-02-10
684 870 870 870 870 60 52,200 2022-02-21
685 760 760 760 760 145 110,200 2022-02-23
686 761 761 761 761 105 79,905 2022-03-04
687 760 760 760 760 110 83,601 2022-03-09
688 760 760 760 760 50 38,000 2022-03-15
689 800 800 800 800 3,654 2,923,200 2022-03-17
690 766 766 766 766 144 110,304 2022-03-21
691 850 850 850 850 23 19,550 2022-03-30
692 765 750 765 756 400 302,250 2022-04-05
693 800 730 800 737 500 371,780 2022-04-20
694 730 730 730 730 8 5,840 2022-04-29
695 750 750 750 750 147 110,250 2022-05-11
696 848 848 848 848 22 18,656 2022-05-30
697 848 848 848 848 22 18,656 2022-06-02
698 848 848 848 848 56 47,488 2022-06-03
699 750 750 750 750 48 36,000 2022-06-06
700 848 848 848 848 2 1,696 2022-06-07
701 847 847 847 847 50 42,350 2022-06-09
702 848 848 848 848 108 91,584 2022-06-10
703 848 730 848 730 1,875 1,368,868 2022-06-13
704 838 730 838 799 78 62,340 2022-06-17
705 700 700 700 700 23 16,100 2022-06-23
706 650 650 650 650 2,359 1,533,350 2022-07-20
707 700 700 700 700 10 7,000 2022-07-25
708 690 690 690 690 15 10,350 2022-07-26
709 650 650 650 650 1,246 809,900 2022-07-29
710 650 600 650 601 529 317,900 2022-08-09
711 650 650 650 650 1 650 2022-08-22
712 650 600 650 601 603 362,700 2022-08-25
713 550 550 550 550 913 502,150 2022-09-08
714 530 530 530 530 100 53,000 2022-09-30
715 530 530 530 530 2,375 1,258,750 2022-10-03
716 500 500 500 500 5 2,500 2022-10-05
717 500 500 500 500 321 160,500 2022-10-07
718 500 500 500 500 310 155,000 2022-11-07
719 500 500 500 500 3 1,500 2022-11-22
720 500 500 500 500 3 1,500 2022-12-06
721 501 501 501 501 3 1,503 2023-01-04
722 510 510 510 510 536 273,360 2023-02-01
723 515 515 515 515 150 77,250 2023-02-10
724 515 515 515 515 54 27,810 2023-02-13
725 520 520 520 520 5 2,600 2023-03-01
726 521 520 521 520 150 78,010 2023-03-02
727 550 550 550 550 172 94,600 2023-03-09
728 590 590 590 590 72 42,480 2023-03-10
729 560 560 560 560 20 11,200 2023-03-28
730 640 640 640 640 28 17,920 2023-04-05
731 600 600 600 600 50 30,000 2023-04-06
732 560 560 560 560 111 62,160 2023-04-25
733 560 551 560 560 958 536,183 2023-04-28
734 561 525 561 532 1,225 651,225 2023-05-01
735 525 452 525 452 600 300,553 2023-05-03
736 515 450 455 450 2,339 1,055,314 2023-05-05
737 450 450 450 450 214 96,300 2023-05-08
738 450 450 450 450 25 11,250 2023-05-10
739 516 515 516 515 80 41,270 2023-06-12
740 517 515 515 517 53 27,297 2023-06-13
741 555 555 555 555 207 114,885 2023-06-14
742 615 615 615 615 28 17,220 2023-06-23
743 620 620 620 620 25 15,488 2023-06-26
744 620 620 620 620 50 30,975 2023-06-28
745 649 649 649 649 20 12,980 2023-06-29
746 649 649 649 649 7 4,543 2023-08-01
747 740 649 649 740 249 162,731 2023-08-04
748 740 740 740 740 25 18,500 2023-08-07
749 840 840 840 840 13 10,920 2023-08-30
750 740 715 740 715 57 40,930 2023-09-04
751 720 720 720 720 140 100,800 2023-09-07
752 680 680 680 680 10 6,800 2023-09-27
753 625 625 625 625 200 125,000 2023-09-28
754 680 680 680 680 10 6,800 2023-10-06
755 625 625 625 625 65 40,625 2023-10-09
756 625 625 625 625 7 4,375 2023-10-13
757 625 625 625 625 20 12,500 2023-10-16
758 625 625 625 625 24 15,000 2023-10-19
759 625 625 625 625 367 229,375 2023-10-25
760 670 600 670 600 321 194,350 2023-10-26
761 675 675 675 675 20 13,500 2023-10-27
762 675 675 675 675 10 6,750 2023-11-07
763 650 601 601 649 2,833 1,839,000 2023-11-23
764 649 600 649 618 40 24,737 2024-01-04
765 699 699 699 699 1 699 2024-01-08
766 610 610 610 610 20 12,200 2024-01-22
767 620 610 610 620 998 608,880 2024-01-23
768 620 620 620 620 20 12,400 2024-01-24
769 620 620 620 620 70 43,400 2024-01-31
770 650 620 620 627 436 271,220 2024-02-01
771 620 620 620 620 100 62,000 2024-02-02
772 620 620 620 620 100 62,000 2024-02-05
773 620 620 620 620 270 167,400 2024-02-06
774 713 713 713 713 109 77,717 2024-02-23
775 819 819 819 819 307 251,433 2024-02-26
776 941 819 819 941 14 13,052 2024-02-27
777 941 941 941 941 20 18,820 2024-02-29
778 941 941 941 941 14 13,174 2024-03-04
779 1,000 950 950 969 874 846,680 2024-03-06
780 969 969 969 969 7 6,781 2024-03-14
781 950 950 950 950 323 306,850 2024-03-18
782 1,000 950 950 982 310 304,500 2024-03-21
783 1,100 1,100 1,100 1,100 110 121,000 2024-03-22
784 1,100 1,090 1,090 1,100 220 241,900 2024-03-25
785 983 983 983 983 9 8,847 2024-04-12
786 982 950 982 951 510 484,823 2024-04-15
787 900 900 900 900 95 85,500 2024-04-17
788 910 900 900 910 1,773 1,613,420 2024-04-26
789 900 900 900 900 11 9,900 2024-04-29
790 900 900 900 900 10 9,000 2024-05-01
791 910 900 900 910 819 745,090 2024-05-02
792 900 900 900 900 363 326,700 2024-05-03
793 900 900 900 900 82 73,800 2024-05-06
794 925 925 925 925 20 18,500 2024-05-16
795 930 925 925 925 697 644,775 2024-05-17
796 950 890 950 923 412 380,100 2024-05-20
797 950 910 950 948 103 97,650 2024-05-21
798 910 910 910 910 1 910 2024-05-29
799 1,000 948 948 999 161 160,896 2024-06-03
800 1,000 950 1,000 950 44 43,800 2024-06-10
801 1,000 1,000 1,000 1,000 29 29,000 2024-06-17
802 1,092 1,092 1,092 1,092 1 1,092 2024-06-24
803 1,100 1,092 1,092 1,092 4,814 5,256,968 2024-07-19
804 1,100 1,100 1,100 1,100 4 4,400 2024-07-23
805 1,180 1,100 1,100 1,160 76 85,400 2024-07-25
806 1,010 1,010 1,010 1,010 500 505,000 2024-08-16
807 1,160 1,160 1,160 1,160 3 3,480 2024-08-21
808 1,200 1,160 1,160 1,200 310 360,400 2024-08-22
809 1,200 1,200 1,200 1,200 20 24,000 2024-08-26
810 1,250 1,240 1,240 1,245 43 53,531 2024-08-28
811 1,280 1,280 1,280 1,280 1 1,280 2024-08-30
812 1,310 1,280 1,280 1,310 49 63,320 2024-09-02
813 1,330 1,330 1,330 1,330 10 13,300 2024-09-03
814 1,380 1,380 1,380 1,380 20 27,600 2024-09-04
815 1,420 1,420 1,420 1,420 20 28,400 2024-09-05
816 1,450 1,450 1,450 1,450 20 29,000 2024-09-06
817 1,410 1,400 1,410 1,401 140 196,200 2024-09-16
818 1,450 1,450 1,450 1,450 1 1,450 2024-09-17
819 1,450 1,450 1,450 1,450 5 7,250 2024-09-19
820 1,450 1,450 1,450 1,450 11,677 16,931,650 2024-09-27
821 1,500 1,500 1,500 1,500 450 675,000 2024-09-30
822 1,500 1,500 1,500 1,500 5 7,500 2024-10-02
823 1,500 1,500 1,500 1,500 20 30,000 2024-10-03
824 1,500 1,500 1,500 1,500 30 45,000 2024-10-08
825 1,530 1,530 1,530 1,530 18 27,540 2024-10-09
826 1,510 1,510 1,510 1,510 20 30,200 2024-10-22
827 1,510 1,510 1,510 1,510 50 75,500 2024-10-28
828 1,300 1,300 1,300 1,300 30 39,000 2024-11-12
829 1,300 1,300 1,300 1,300 50 65,000 2024-11-13
830 1,300 1,300 1,300 1,300 50 65,000 2024-11-14
831 1,300 1,300 1,300 1,300 35 45,500 2024-11-15
832 1,300 1,300 1,300 1,300 71,915 93,489,500 2024-11-19
833 1,350 1,350 1,350 1,350 50 67,500 2024-11-21
834 1,479 1,350 1,400 1,405 41 57,624 2024-11-22
№ Prices Traded
High Low Volume Value Date
1 9,095 9,095 1,142,674 10,392,620,000 2012-08-22
2 9,095 9,095 750,000 6,821,250,000 2012-08-23
3 9,095 9,095 1,108,899 10,085,436,400 2012-08-27
4 9,000 9,000 735,516 6,619,643,900 2012-08-28
5 9,000 9,000 1,801,260 16,211,340,000 2012-08-31
6 10,000 10,000 169,412 1,694,120,000 2012-09-05
7 1,870 1,870 219,330 410,147,100 2017-12-27

Sharyn Gol (SHG)

Address:
Phone: 75050066
Fax:
Name of Director/CEO: Bold.Mendsaikhan
Email:
Established date: 1965-04-16
Listed date: 1994-07-04
Registration № 2050374
State Registration № 1910010009
Stock type: Common
Business description: Mining
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00SHG03092

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 Шарын гол ХК төлөөлөгчийн газар СБД 1-р хороо, Энхтайваны өргөн чөлөө-17, Зориг сангийн байр

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

Last update date: 2019-06-04
№ Lastname Firstname Position Percentage of shares held
1 O. Enkhtaivan Board Secretary 0 %
2 G. Khulan Board Chairman 0 %
3 Badan Batbaatar Chief Executive Officer 0 %

Board of Directors

Last update date: 2021-04-29
№ Lastname Firstname Membership Percentage of shares held
1 N. Batnairamdal Board member 0 %
2 B. Batbaatar Board member 0 %
3 B. Tulga Independent board member 0 %
4 J Erdenebat Board member 0 %
5 G. Khulan Independent board member 0 %
6 B. Itgel Board member 0 %
7 T. Gobidelger Board member 0 %

Үнэт цаас хариуцсан мэргэжилтэн

Last update date: N/A
№ Lastname Firstname Position in the company Contact number

Influential shareholders

Last update date: 2024-11-21
№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 SHG HOLDINGS 2 S.A.R.L 16.33 % None None
2 NIHAN HOLDINGS S.A.R.L. 12.87 % None None
3 SHG HOLDINGS 1 S.A.R.L 9.2 % None None
4 . NATIONAL INVESTMENT BANK OF MONGOLIA 9.32 % None None
5 SHG HOLDINGS 3 S.A.R.L 16.19 % None None
6 Tuguldur magaminks 8.21 % None None
7 HBOil 18.14 % None None

History of influential shareholders

№ Lastname Firstname Percent Date
1 . NATIONAL INVESTMENT BANK OF MONGOLIA 9.32 % 2024-11-21
2 HBOil 18.14 % 2023-01-26
3 Tuguldur magaminks 8.21 % 2021-10-18
4 SHG HOLDINGS 3 S.A.R.L 16.19 % 2020-06-02
5 SHG HOLDINGS 2 S.A.R.L 16.33 % 2018-07-31
6 NIHAN HOLDINGS S.A.R.L. 12.87 % 2018-07-31
7 SHG HOLDINGS 1 S.A.R.L 9.2 % 2018-07-31

Authorized officials

№ Lastname Firstname Position
1 O. Enkhtaivan Board Secretary
2 G. Khulan Board Chairman
3 Badan Batbaatar Chief Executive Officer

Board of Directors

№ Lastname Firstname Position
1 N. Batnairamdal Board member
2 B. Batbaatar Board member
3 B. Tulga Board member
4 J Erdenebat
5 G. Khulan
6 B. Itgel Board member
7 T. Gobidelger Board member

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 SHG HOLDINGS 2 S.A.R.L uncertain 16.33 %
2 NIHAN HOLDINGS S.A.R.L. uncertain 12.87 %
3 SHG HOLDINGS 1 S.A.R.L uncertain 9.2 %
4 . NATIONAL INVESTMENT BANK OF MONGOLIA 9.32 %
5 SHG HOLDINGS 3 S.A.R.L uncertain 16.19 %
6 Tuguldur magaminks uncertain 8.21 %
7 HBOil uncertain 18.14 %

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 12,423,825

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 12,423,825

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 116,413,125,286
  • Total liabilities 88,692,509,087
  • Total owner`s equity 27,720,616,200
  • Issued shares 12,423,825

Income statement

  • Sales revenue100,892,368,052
  • Cost of sales 88,049,504,028
  • Түрээсийн орлого551,297,053
  • Борлуулалтын орлого517,482,963
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого525,864,705
  • Gross profit 12,842,864,024
  • Net income -1,299,474,797
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 2,231

Ratios

  • Return on Assets /ROA/ -0.0112
  • Return on Equity /ROE/ -0.0469
  • Return on Total Assets /ROTA/ 0.1103
  • Earnings per share /EPS/ 1033.7287
  • Price earnings ratio (P/E Ratio) 0.6278

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 12,423,825

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 12,423,825

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 84,266,642,500
  • Total liabilities 56,890,095,500
  • Total owner`s equity 27,376,547,000
  • Issued shares 12,423,825

Income statement

  • Sales revenue36,376,176,800
  • Cost of sales 33,777,448,600
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -148,805,300
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 2,204

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0018
  • Earnings per share /EPS/ -11.9774
  • Price earnings ratio (P/E Ratio) -58.4433

Balance sheet

  • Total assets 79,815,254,100
  • Total liabilities 55,802,794,500
  • Total owner`s equity 24,012,459,600
  • Issued shares 12,423,825

Income statement

  • Sales revenue64,277,300,500
  • Cost of sales 55,864,147,500
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 4,482,282,300
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,933

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0562
  • Earnings per share /EPS/ 360.7812
  • Price earnings ratio (P/E Ratio) 1.7988

Balance sheet

  • Total assets 78,254,431,300
  • Total liabilities 58,789,309,700
  • Total owner`s equity 19,465,121,600
  • Issued shares 10,170,242

Income statement

  • Sales revenue30,377,416,800
  • Cost of sales 29,574,119,800
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -65,055,700
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,914

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0008
  • Earnings per share /EPS/ -6.3967
  • Price earnings ratio (P/E Ratio) -140.6982

Balance sheet

  • Total assets 82,077,814,900
  • Total liabilities 60,848,280,600
  • Total owner`s equity 21,229,534,300
  • Issued shares 10,170,242

Income statement

  • Sales revenue63,869,937,300
  • Cost of sales 58,581,666,900
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -155,698,000
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 2,087

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0019
  • Earnings per share /EPS/ -15.3092
  • Price earnings ratio (P/E Ratio) -59.4415

Balance sheet

  • Total assets 80,212,418,700
  • Total liabilities 62,443,457,400
  • Total owner`s equity 17,768,961,300
  • Issued shares 10,170,242

Income statement

  • Sales revenue26,070,431,900
  • Cost of sales 26,558,413,000
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -3,575,018,700
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,747

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0446
  • Earnings per share /EPS/ -351.5176
  • Price earnings ratio (P/E Ratio) -2.3896

Balance sheet

  • Total assets 77,421,117,000
  • Total liabilities 52,414,661,700
  • Total owner`s equity 25,006,455,300
  • Issued shares 10,170,242

Income statement

  • Sales revenue61,966,627,100
  • Cost of sales 53,073,543,800
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -1,800,182,000
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 2,459

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0233
  • Earnings per share /EPS/ -177.0048
  • Price earnings ratio (P/E Ratio) -5.932

Balance sheet

  • Total assets 67,541,950,000
  • Total liabilities 47,424,404,600
  • Total owner`s equity 20,117,545,400
  • Issued shares 10,170,242

Income statement

  • Sales revenue27,630,110,700
  • Cost of sales 25,377,816,900
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -507,700,200
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,978

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0075
  • Earnings per share /EPS/ -49.9202
  • Price earnings ratio (P/E Ratio) -30.048

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 10,170,242

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 70,945,265,200
  • Total liabilities 45,333,752,500
  • Total owner`s equity 25,611,512,700
  • Issued shares 10,170,242

Income statement

  • Sales revenue20,900,050,600
  • Cost of sales 18,094,087,100
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 733,646,800
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 2,518

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0103
  • Earnings per share /EPS/ 72.1366
  • Price earnings ratio (P/E Ratio) 27.739

Balance sheet

  • Total assets 69,940,539,500
  • Total liabilities 43,890,904,700
  • Total owner`s equity 26,049,634,800
  • Issued shares 10,170,242

Income statement

  • Sales revenue48,922,846,100
  • Cost of sales 40,169,495,500
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 2,410,988,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 2,561

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0345
  • Earnings per share /EPS/ 237.0631
  • Price earnings ratio (P/E Ratio) 11.8745

Balance sheet

  • Total assets 72,006,412,900
  • Total liabilities 45,758,748,200
  • Total owner`s equity 26,247,664,700
  • Issued shares 10,170,242

Income statement

  • Sales revenue18,106,748,500
  • Cost of sales 16,384,904,600
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 271,156,200
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 2,581

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0038
  • Earnings per share /EPS/ 26.6617
  • Price earnings ratio (P/E Ratio) 82.5153

Balance sheet

  • Total assets 72,893,266,100
  • Total liabilities 46,916,757,600
  • Total owner`s equity 25,976,508,500
  • Issued shares 10,170,242

Income statement

  • Sales revenue32,183,843,000
  • Cost of sales 25,854,119,900
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -7,198,309,700
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 2,554

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0988
  • Earnings per share /EPS/ -707.7816
  • Price earnings ratio (P/E Ratio) -3.1083

Balance sheet

  • Total assets 69,369,477,400
  • Total liabilities 40,750,473,300
  • Total owner`s equity 28,619,004,100
  • Issued shares 10,170,242

Income statement

  • Sales revenue14,102,759,100
  • Cost of sales 11,011,239,500
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -164,760,000
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 2,814

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0024
  • Earnings per share /EPS/ -16.2002
  • Price earnings ratio (P/E Ratio) -308.6381

Balance sheet

  • Total assets 71,230,650,900
  • Total liabilities 42,446,886,800
  • Total owner`s equity 28,783,764,100
  • Issued shares 10,170,242

Income statement

  • Sales revenue28,155,652,400
  • Cost of sales 20,636,314,800
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -685,094,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 2,830

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0096
  • Earnings per share /EPS/ -67.3627
  • Price earnings ratio (P/E Ratio) -42.1599

Balance sheet

  • Total assets 58,279,537,600
  • Total liabilities 22,185,680,000
  • Total owner`s equity 0
  • Issued shares 10,170,242

Income statement

  • Sales revenue0
  • Cost of sales 16,497,335,900
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

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

Balance sheet

  • Total assets 70,266,045,400
  • Total liabilities 40,851,057,300
  • Total owner`s equity 29,414,988,100
  • Issued shares 10,231,389

Income statement

  • Sales revenue12,385,018,500
  • Cost of sales 9,228,719,600
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -12,608,300
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 2,875

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0002
  • Earnings per share /EPS/ -1.2323
  • Price earnings ratio (P/E Ratio) -5599.2151

Balance sheet

  • Total assets 71,622,702,500
  • Total liabilities 38,623,862,900
  • Total owner`s equity 32,998,839,600
  • Issued shares 10,231,389

Income statement

  • Sales revenue6,859,352,900
  • Cost of sales 4,754,247,800
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -565,043,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 3,225

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0079
  • Earnings per share /EPS/ -55.2265
  • Price earnings ratio (P/E Ratio) -76.0867

Balance sheet

  • Total assets 70,473,724,400
  • Total liabilities 36,398,653,900
  • Total owner`s equity 34,075,070,500
  • Issued shares 10,231,389

Income statement

  • Sales revenue19,728,267,400
  • Cost of sales 14,425,930,400
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -3,104,999,500
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 3,330

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0441
  • Earnings per share /EPS/ -303.4778
  • Price earnings ratio (P/E Ratio) -18.4527

Balance sheet

  • Total assets 63,421,980,400
  • Total liabilities 30,948,625,900
  • Total owner`s equity 32,473,354,500
  • Issued shares 10,231,389

Income statement

  • Sales revenue8,324,257,300
  • Cost of sales 8,272,773,200
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -4,706,715,500
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 3,174

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0742
  • Earnings per share /EPS/ -460.027
  • Price earnings ratio (P/E Ratio) -15.8686

Balance sheet

  • Total assets 59,514,569,900
  • Total liabilities 21,347,626,600
  • Total owner`s equity 38,166,943,300
  • Issued shares 10,231,389

Income statement

  • Sales revenue21,802,708,300
  • Cost of sales 12,246,159,100
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 1,157,965,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 3,730

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0195
  • Earnings per share /EPS/ 113.1778
  • Price earnings ratio (P/E Ratio) 70.9945

Balance sheet

  • Total assets 44,133,932,000
  • Total liabilities 8,994,650,500
  • Total owner`s equity 35,139,281,500
  • Issued shares 10,231,389

Income statement

  • Sales revenue9,320,287,700
  • Cost of sales 6,182,327,300
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -1,437,822,400
  • Net income 0
  • Dividend /common/ 50.000
  • Dividend /preferred/ 0.000
  • Book value per share 3,434

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0326
  • Earnings per share /EPS/ -140.5305
  • Price earnings ratio (P/E Ratio) -55.3616

Balance sheet

  • Total assets 41,097,779,817
  • Total liabilities 1,402,611,382
  • Total owner`s equity 39,695,168,434
  • Issued shares 10,231,389

Income statement

  • Sales revenue13,848,376,731
  • Cost of sales 8,448,040,502
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 1,872,804,526
  • Net income 0
  • Dividend /common/ 50.000
  • Dividend /preferred/ 0.000
  • Book value per share 3,880

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0456
  • Earnings per share /EPS/ 183.045
  • Price earnings ratio (P/E Ratio) 54.6314

Balance sheet

  • Total assets 36,577,583,829
  • Total liabilities 4,462,244,707
  • Total owner`s equity 32,115,339,123
  • Issued shares 10,231,389

Income statement

  • Sales revenue0
  • Cost of sales 8,149,706,380
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 421,445,094
  • Net income 0
  • Dividend /common/ 41.440
  • Dividend /preferred/ 0.000
  • Book value per share 3,139

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0115
  • Earnings per share /EPS/ 41.1914
  • Price earnings ratio (P/E Ratio)

Balance sheet

  • Total assets 22,538,647,700
  • Total liabilities 14,704,997,000
  • Total owner`s equity 7,833,650,700
  • Issued shares 8,523,985

Income statement

  • Sales revenue0
  • Cost of sales 7,245,790,000
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 215,021,200
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 919

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0095
  • Earnings per share /EPS/ 25.2254
  • Price earnings ratio (P/E Ratio)
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Sharyn Gol SHG 2024 year 2 Quarterly reports 2024-07-26 0000-00-00 N/A
2 Sharyn Gol SHG 2023 year 4 Quarterly reports 2024-07-05 0000-00-00 N/A
3 Sharyn Gol SHG 2023 year 4 Quarterly reports 2024-02-20 0000-00-00 N/A
4 Sharyn Gol SHG 2023 year 2 Quarterly reports 2023-07-31 0000-00-00 N/A
5 Sharyn Gol SHG 2022 year 4 Quarterly reports 2023-02-17 2023-02-27 N/A
6 Sharyn Gol SHG 2022 year 2 Quarterly reports 2022-07-26 0000-00-00 N/A
7 Sharyn Gol SHG 2021 year 4 Quarterly reports 2022-03-02 2022-03-01 N/A
8 Sharyn Gol SHG 2021 year 2 Quarterly reports 2021-07-26 0000-00-00 N/A
9 Sharyn Gol SHG 2020 year 4 Quarterly reports 2021-03-17 0000-00-00
10 Sharyn Gol SHG 2020 year 2 Quarterly reports 2020-07-29 0000-00-00
11 Sharyn Gol SHG 2019 year 4 Quarterly reports 2020-02-11 2020-04-10
12 Sharyn Gol SHG 2019 year 2 Quarterly reports 2019-08-02 0000-00-00
13 Sharyn Gol SHG 2018 year 4 Quarterly reports 2019-02-20 2019-04-04
14 Sharyn Gol SHG 2018 year 2 Quarterly reports 2018-07-20 0000-00-00
15 Sharyn Gol SHG 2017 year 4 Quarterly reports 2018-02-13 0000-00-00 N/A
16 Sharyn Gol SHG 2017 year 2 Quarterly reports 2017-07-25 0000-00-00 N/A
17 Sharyn Gol SHG 2016 year 4 Quarterly reports 2017-02-22 N/A
18 Sharyn Gol SHG 2016 year 2 Quarterly reports 2016-08-03 N/A
19 Sharyn Gol SHG 2015 year 4 Quarterly reports 2016-02-19 N/A
20 Sharyn Gol SHG 2015 year 3 Quarterly reports 2015-10-30 N/A
21 Sharyn Gol SHG 2015 year 2 Quarterly reports 2015-07-22 N/A
22 Sharyn Gol SHG 2015 year 1 Quarterly reports 2015-05-04 N/A
23 Sharyn Gol SHG 2014 year 4 Quarterly reports 2015-02-17 N/A
24 Sharyn Gol SHG 2014 year 2 Quarterly reports 2014-07-25 N/A
25 Sharyn Gol SHG 2013 year 4 Quarterly reports 2014-02-12 N/A
26 Sharyn Gol SHG 2013 year 2 Quarterly reports 2013-09-09 N/A
27 Sharyn Gol SHG 2012 year 4 Quarterly reports 2013-02-22 N/A
28 Sharyn Gol SHG 2011 year 4 Quarterly reports 2012-04-12 N/A
29 Sharyn Gol SHG 2010 year 4 Quarterly reports 2011-03-23 N/A

Contractual changes in assets

Changes in asset above 10% of compay's total asset

№ Company name Symbol Description Date Download
1 Sharyn Gol SHG Share holders material eng 2018-04-23
2 Sharyn Gol SHG Operating report for the first half of 2016 2017-07-06
3 Sharyn Gol SHG Annual report 2016 2017-07-06

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: 2020-04-24 13:00 hour
Record date: 2020-04-03
Declaration date: 2020-03-18
Channels of public announcement /year, month, day and publication №/: daily newspaper №055, century news newspaper №52, 18-march-2020
Meeting venue: The Ulaanbaatar hotel, at conference hall
Meeting agenda: 1. Discuss and approve the Board's conclusion on the company's production activities and financial statements for 2019,Report board work and governance reports,Approve the company's board salary and bonus budget for 2020,Information of the Board's decision about not to distribute dividends
Resolution: board of director 2020-03-13 №08
Members of Organizing committee of the meeting: chief G.KHulan, members U.KHishigsukh, J.Erdembileg
Contact number: 88026677, 99155399
Date of public announcement by MSE: 2020-04-06

Shareholders' meeting resolutions / Sharyn Gol

Shareholder meeting: Annual
Date of meeting 2017-04-27 16:00 hour
Venue of meeting: Bayangol Hotel
Attendance: 93 %
Shareholders' meeting resolutions
Resolutions
Other discussed issues

Board decisions

Other information

№ Year News

Announcements and notices

№ Headline Date of release
1  ATTENTION TO THE SHAREHOLDERS OF ‘SHARYN GOL’ JSC 2018-11-20 11:24:08

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2024