| № | Prices | Traded | |||||
|---|---|---|---|---|---|---|---|
| High | Low | Open | Close | Volume | Value | Date | |
| 1 | 1,000 | 1,000 | 1,000 | 1,000 | 62 | 6,200 | 2024-11-07 |
| 2 | 1,000 | 1,000 | 1,000 | 1,000 | 1,264 | 126,400 | 2024-11-13 |
| 3 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 50,000 | 2024-11-15 |
| 4 | 1,000 | 1,000 | 1,000 | 1,000 | 31 | 3,100 | 2024-11-19 |
| 5 | 1,000 | 1,000 | 1,000 | 1,000 | 65 | 6,500 | 2024-11-21 |
| 6 | 1,000 | 1,000 | 1,000 | 1,000 | 600 | 60,000 | 2024-11-25 |
| 7 | 1,000 | 1,000 | 1,000 | 1,000 | 1,534 | 153,400 | 2024-11-28 |
| 8 | 1,000 | 1,000 | 1,000 | 1,000 | 58 | 5,800 | 2024-12-03 |
| 9 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 100,000 | 2024-12-04 |
| 10 | 1,000 | 1,000 | 1,000 | 1,000 | 710 | 71,000 | 2024-12-05 |
| 11 | 1,000 | 1,000 | 1,000 | 1,000 | 10 | 1,000 | 2024-12-10 |
| 12 | 1,000 | 1,000 | 1,000 | 1,000 | 23,000 | 2,300,000 | 2024-12-19 |
| 13 | 1,000 | 1,000 | 1,000 | 1,000 | 20 | 2,000 | 2024-12-30 |
| 14 | 1,000 | 1,000 | 1,000 | 1,000 | 26 | 2,600 | 2025-01-03 |
| 15 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 2,000,000 | 2025-01-07 |
| 16 | 1,000 | 1,000 | 1,000 | 1,000 | 150 | 15,000 | 2025-01-08 |
| 17 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 10,000 | 2025-01-09 |
| 18 | 1,000 | 1,000 | 1,000 | 1,000 | 20 | 2,000 | 2025-01-21 |
| 19 | 1,000 | 1,000 | 1,000 | 1,000 | 6 | 600 | 2025-01-22 |
| 20 | 1,000 | 1,000 | 1,000 | 1,000 | 150 | 15,000 | 2025-01-24 |
| 21 | 1,000 | 1,000 | 1,000 | 1,000 | 12 | 1,200 | 2025-01-28 |
| 22 | 1,000 | 1,000 | 1,000 | 1,000 | 35 | 3,500 | 2025-01-30 |
| 23 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 30,000 | 2025-02-04 |
| 24 | 1,000 | 1,000 | 1,000 | 1,000 | 20 | 2,000 | 2025-02-13 |
| 25 | 1,000 | 1,000 | 1,000 | 1,000 | 280 | 28,000 | 2025-03-10 |
| 26 | 1,000 | 1,000 | 1,000 | 1,000 | 20 | 2,000 | 2025-03-11 |
| 27 | 1,000 | 1,000 | 1,000 | 1,000 | 50 | 5,000 | 2025-03-14 |
| 28 | 1,000 | 1,000 | 1,000 | 1,000 | 385 | 38,500 | 2025-03-17 |
| 29 | 1,000 | 1,000 | 1,000 | 1,000 | 44 | 4,400 | 2025-03-21 |
| 30 | 1,000 | 1,000 | 1,000 | 1,000 | 20,010 | 2,001,000 | 2025-03-25 |
| 31 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 10,000 | 2025-03-28 |
| 32 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 2,000,000 | 2025-04-02 |
| 33 | 1,000 | 1,000 | 1,000 | 1,000 | 23 | 2,300 | 2025-04-04 |
| 34 | 1,000 | 1,000 | 1,000 | 1,000 | 95 | 9,500 | 2025-04-08 |
| 35 | 1,000 | 1,000 | 1,000 | 1,000 | 150 | 15,000 | 2025-04-28 |
| 36 | 1,000 | 1,000 | 1,000 | 1,000 | 80 | 8,000 | 2025-05-07 |
| 37 | 1,000 | 1,000 | 1,000 | 1,000 | 33 | 3,300 | 2025-05-08 |
| 38 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 | 130,000 | 2025-05-09 |
| 39 | 1,000 | 1,000 | 1,000 | 1,000 | 223 | 22,300 | 2025-05-12 |
| 40 | 1,000 | 1,000 | 1,000 | 1,000 | 380 | 38,000 | 2025-05-13 |
| 41 | 1,000 | 1,000 | 1,000 | 1,000 | 5 | 500 | 2025-05-14 |
| 42 | 1,000 | 1,000 | 1,000 | 1,000 | 4 | 400 | 2025-05-15 |
| 43 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 | 150,000 | 2025-05-19 |
| 44 | 1,000 | 1,000 | 1,000 | 1,000 | 610 | 61,000 | 2025-05-21 |
| 45 | 1,000 | 1,000 | 1,000 | 1,000 | 6 | 600 | 2025-05-22 |
| 46 | 1,000 | 1,000 | 1,000 | 1,000 | 50 | 5,000 | 2025-05-23 |
| 47 | 1,000 | 1,000 | 1,000 | 1,000 | 139 | 13,900 | 2025-05-26 |
| 48 | 1,000 | 1,000 | 1,000 | 1,000 | 81 | 8,100 | 2025-05-28 |
| 49 | 1,000 | 1,000 | 1,000 | 1,000 | 5 | 500 | 2025-05-30 |
| 50 | 1,000 | 1,000 | 1,000 | 1,000 | 149 | 14,900 | 2025-06-13 |
| 51 | 1,000 | 1,000 | 1,000 | 1,000 | 5 | 500 | 2025-06-20 |
| 52 | 1,000 | 1,000 | 1,000 | 1,000 | 126 | 12,600 | 2025-06-24 |
| 53 | 1,000 | 1,000 | 1,000 | 1,000 | 6 | 600 | 2025-07-01 |
| 54 | 1,000 | 1,000 | 1,000 | 1,000 | 69 | 6,900 | 2025-07-03 |
| 55 | 1,000 | 1,000 | 1,000 | 1,000 | 4 | 400 | 2025-07-07 |
| 56 | 1,000 | 1,000 | 1,000 | 1,000 | 53 | 5,300 | 2025-07-22 |
| 57 | 1,000 | 1,000 | 1,000 | 1,000 | 7 | 700 | 2025-07-23 |
| 58 | 1,000 | 990 | 990 | 1,000 | 1,216 | 121,215 | 2025-07-30 |
| 59 | 1,000 | 1,000 | 1,000 | 1,000 | 24 | 2,400 | 2025-09-03 |
| 60 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 50,000 | 2025-09-05 |
| 61 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 40,000 | 2025-09-10 |
| 62 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 2,000,000 | 2025-09-24 |
| 63 | 1,000 | 1,000 | 1,000 | 1,000 | 4 | 400 | 2025-09-25 |
| 64 | 1,000 | 1,000 | 1,000 | 1,000 | 4 | 400 | 2025-10-02 |
| 65 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 2,000,000 | 2025-10-06 |
| 66 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 1,500,000 | 2025-10-21 |
| 67 | 1,000 | 1,000 | 1,000 | 1,000 | 1 | 100 | 2025-10-28 |
| 68 | 1,000 | 1,000 | 1,000 | 1,000 | 126 | 12,600 | 2025-11-07 |
| 69 | 1,000 | 1,000 | 1,000 | 1,000 | 38 | 3,800 | 2025-11-10 |
| 70 | 1,000 | 1,000 | 1,000 | 1,000 | 7,032 | 703,200 | 2025-11-11 |
| 71 | 1,000 | 1,000 | 1,000 | 1,000 | 914 | 91,400 | 2025-11-12 |
| 72 | 1,000 | 1,000 | 1,000 | 1,000 | 152 | 15,200 | 2025-11-13 |
| 73 | 1,000 | 1,000 | 1,000 | 1,000 | 4 | 400 | 2025-11-14 |
| 74 | 1,000 | 1,000 | 1,000 | 1,000 | 10 | 1,000 | 2025-11-19 |
| 75 | 1,000 | 1,000 | 1,000 | 1,000 | 20 | 2,000 | 2025-11-20 |
| 76 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 2,000,000 | 2025-11-25 |
| 77 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 100,000 | 2025-11-27 |
| 78 | 1,000 | 1,000 | 1,000 | 1,000 | 301 | 30,100 | 2025-11-28 |
| 79 | 1,000 | 1,000 | 1,000 | 1,000 | 21,003 | 2,100,300 | 2025-12-01 |
| 80 | 1,000 | 1,000 | 1,000 | 1,000 | 417 | 41,700 | 2025-12-03 |
| 81 | 1,000 | 1,000 | 1,000 | 1,000 | 6 | 600 | 2025-12-04 |
| 82 | 1,000 | 1,000 | 1,000 | 1,000 | 7 | 700 | 2025-12-08 |
| 83 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 10,000 | 2025-12-15 |
| 84 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 50,000 | 2025-12-17 |
| 85 | 1,000 | 1,000 | 1,000 | 1,000 | 20,080 | 2,008,000 | 2025-12-24 |
| 86 | 1,000 | 1,000 | 1,000 | 1,000 | 136 | 13,600 | 2025-12-26 |
| 87 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 10,000 | 2025-12-30 |
| 88 | 1,000 | 1,000 | 1,000 | 1,000 | 60 | 6,000 | 2025-12-31 |
| 89 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 2,000,000 | 2026-01-05 |
| 90 | 1,000 | 1,000 | 1,000 | 1,000 | 5 | 500 | 2026-01-07 |
| 91 | 1,000 | 1,000 | 1,000 | 1,000 | 231 | 23,100 | 2026-01-09 |
| 92 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 100,000 | 2026-01-12 |
| 93 | 1,000 | 1,000 | 1,000 | 1,000 | 68 | 6,800 | 2026-01-15 |
| 94 | 1,000 | 1,000 | 1,000 | 1,000 | 15 | 1,500 | 2026-01-21 |
| 95 | 1,000 | 1,000 | 1,000 | 1,000 | 310 | 31,000 | 2026-01-22 |
| 96 | 1,000 | 1,000 | 1,000 | 1,000 | 16 | 1,600 | 2026-01-23 |
| 97 | 1,000 | 1,000 | 1,000 | 1,000 | 150 | 15,000 | 2026-01-26 |
| 98 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 2,000,000 | 2026-01-28 |
| 99 | 1,000 | 1,000 | 1,000 | 1,000 | 30 | 3,000 | 2026-01-30 |
| 100 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 2,000,000 | 2026-02-04 |
| 101 | 1,000 | 1,000 | 1,000 | 1,000 | 19 | 1,900 | 2026-02-13 |
| 102 | 1,000 | 1,000 | 1,000 | 1,000 | 1 | 100 | 2026-02-16 |
| 103 | 1,000 | 1,000 | 1,000 | 1,000 | 50 | 5,000 | 2026-02-23 |
| 104 | 1,000 | 1,000 | 1,000 | 1,000 | 1 | 100 | 2026-02-24 |
| 105 | 1,000 | 1,000 | 1,000 | 1,000 | 83 | 8,300 | 2026-02-25 |
| 106 | 1,000 | 1,000 | 1,000 | 1,000 | 10 | 1,000 | 2026-03-05 |
| 107 | 990 | 990 | 990 | 990 | 15 | 1,485 | 2026-03-11 |
| 108 | 1,000 | 1,000 | 1,000 | 1,000 | 10 | 1,000 | 2026-03-18 |
| 109 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 200,000 | 2026-03-20 |
| 110 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 2,000,000 | 2026-03-25 |
| 111 | 1,000 | 1,000 | 1,000 | 1,000 | 122 | 12,200 | 2026-03-31 |
| 112 | 1,000 | 1,000 | 1,000 | 1,000 | 20,009 | 2,000,900 | 2026-04-01 |
| 113 | 1,000 | 1,000 | 1,000 | 1,000 | 345 | 34,500 | 2026-04-08 |
| 114 | 1,000 | 1,000 | 1,000 | 1,000 | 10 | 1,000 | 2026-04-09 |
| 115 | 1,000 | 1,000 | 1,000 | 1,000 | 50 | 5,000 | 2026-04-15 |
| 116 | 1,000 | 1,000 | 1,000 | 1,000 | 5 | 500 | 2026-04-16 |
| 117 | 1,000 | 1,000 | 1,000 | 1,000 | 380 | 38,000 | 2026-04-17 |
| 118 | 1,000 | 1,000 | 1,000 | 1,000 | 753 | 75,300 | 2026-04-20 |
| 119 | 1,000 | 1,000 | 1,000 | 1,000 | 55 | 5,500 | 2026-04-21 |
| 120 | 1,000 | 1,000 | 1,000 | 1,000 | 20,053 | 2,005,300 | 2026-04-27 |
| 121 | 1,000 | 1,000 | 1,000 | 1,000 | 31 | 3,100 | 2026-04-30 |
| 122 | 1,000 | 1,000 | 1,000 | 1,000 | 1 | 100 | 2026-05-04 |
| 123 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 2,000,000 | 2026-05-05 |
| 124 | 1,000 | 1,000 | 1,000 | 1,000 | 127 | 12,700 | 2026-05-07 |
| 125 | 1,000 | 1,000 | 1,000 | 1,000 | 17 | 1,700 | 2026-05-08 |
| 126 | 1,000 | 1,000 | 1,000 | 1,000 | 29 | 2,900 | 2026-05-11 |
| 127 | 1,000 | 1,000 | 1,000 | 1,000 | 931 | 93,100 | 2026-05-12 |
| 128 | 1,000 | 1,000 | 1,000 | 1,000 | 16 | 1,600 | 2026-05-13 |
| 129 | 1,000 | 1,000 | 1,000 | 1,000 | 10 | 1,000 | 2026-05-15 |
| 130 | 1,000 | 1,000 | 1,000 | 1,000 | 1 | 100 | 2026-05-18 |
| 131 | 1,000 | 1,000 | 1,000 | 1,000 | 600 | 60,000 | 2026-05-19 |
| 132 | 1,000 | 1,000 | 1,000 | 1,000 | 30 | 3,000 | 2026-05-22 |
| 133 | 1,000 | 1,000 | 1,000 | 1,000 | 576 | 57,600 | 2026-05-25 |
| 134 | 1,000 | 1,000 | 1,000 | 1,000 | 19 | 1,900 | 2026-05-26 |
| 135 | 1,000 | 1,000 | 1,000 | 1,000 | 20,051 | 2,005,100 | 2026-05-27 |
| 136 | 1,000 | 1,000 | 1,000 | 1,000 | 50 | 5,000 | 2026-05-28 |
| 137 | 1,000 | 1,000 | 1,000 | 1,000 | 27 | 2,700 | 2026-05-29 |
| 138 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 2,000,000 | 2026-06-02 |
| 139 | 1,000 | 1,000 | 1,000 | 1,000 | 1 | 100 | 2026-06-03 |
| 140 | 1,000 | 1,000 | 1,000 | 1,000 | 15 | 1,500 | 2026-06-10 |
| 141 | 1,000 | 1,000 | 1,000 | 1,000 | 111 | 11,100 | 2026-06-11 |
| 142 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 20,000 | 2026-06-12 |
| 143 | 1,000 | 1,000 | 1,000 | 1,000 | 629 | 62,900 | 2026-06-18 |
| Type of security : | Bond |
| Securities issuer: | "Ти Эм Эл Пластик" ХХК |
| Date of establishment: | 0000-00-00 |
| State registration certificate number: | 9011105105 |
| Business description: | Manufacture of rubber and plastic products |
| Listed date: | 2024-06-03 |
| Address: | |
| Phone: | 77740555 |
| Email: | info@tjtb.mn |
| Website: | tmlplastic.mn |
| Underwriting: | "TDB Securities UTsK" LLC |
| Underwriter contact information: | 70100261 |
| № | Company name | Symbol | Description | Publish date | Download | Name of auditor and date of auditing | |||
|---|---|---|---|---|---|---|---|---|---|
| 1 | Green Recycle Bond-1 | GRB-BD-06/11/27-C0077-10 | 2024 year 4 Quarterly reports | 2025-04-02 | 2025-03-31 | N/A | |||
