| № | Prices | Traded | |||||
|---|---|---|---|---|---|---|---|
| High | Low | Open | Close | Volume | Value | Date | |
| 1 | 1,000 | 1,000 | 1,000 | 1,000 | 3,135 | 313,500 | 2025-01-03 |
| 2 | 1,000 | 1,000 | 1,000 | 1,000 | 172 | 17,200 | 2025-01-06 |
| 3 | 1,000 | 1,000 | 1,000 | 1,000 | 793 | 79,300 | 2025-01-07 |
| 4 | 1,000 | 1,000 | 1,000 | 1,000 | 354 | 35,400 | 2025-01-08 |
| 5 | 1,000 | 1,000 | 1,000 | 1,000 | 141 | 14,100 | 2025-01-10 |
| 6 | 1,000 | 1,000 | 1,000 | 1,000 | 30 | 3,000 | 2025-01-13 |
| 7 | 1,000 | 1,000 | 1,000 | 1,000 | 260 | 26,000 | 2025-01-14 |
| 8 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | 80,000 | 2025-01-15 |
| 9 | 1,000 | 1,000 | 1,000 | 1,000 | 120 | 12,000 | 2025-01-24 |
| 10 | 1,000 | 1,000 | 1,000 | 1,000 | 15 | 1,500 | 2025-01-27 |
| 11 | 1,000 | 1,000 | 1,000 | 1,000 | 297 | 29,700 | 2025-02-03 |
| 12 | 1,000 | 1,000 | 1,000 | 1,000 | 365 | 36,500 | 2025-02-13 |
| 13 | 1,000 | 1,000 | 1,000 | 1,000 | 30 | 3,000 | 2025-02-20 |
| 14 | 1,000 | 1,000 | 1,000 | 1,000 | 90 | 9,000 | 2025-03-06 |
| 15 | 1,000 | 1,000 | 1,000 | 1,000 | 25 | 2,500 | 2025-03-07 |
| 16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 100,000 | 2025-03-17 |
| 17 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 30,000 | 2025-03-26 |
| 18 | 1,000 | 1,000 | 1,000 | 1,000 | 36 | 3,600 | 2025-04-03 |
| 19 | 1,000 | 1,000 | 1,000 | 1,000 | 8 | 800 | 2025-04-04 |
| 20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,110 | 111,000 | 2025-04-10 |
| 21 | 1,000 | 1,000 | 1,000 | 1,000 | 2 | 200 | 2025-04-14 |
| 22 | 1,000 | 1,000 | 1,000 | 1,000 | 10 | 1,000 | 2025-04-17 |
| 23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,754 | 275,400 | 2025-04-18 |
| 24 | 1,000 | 1,000 | 1,000 | 1,000 | 581 | 58,100 | 2025-04-22 |
| 25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,260 | 126,000 | 2025-04-23 |
| 26 | 1,000 | 1,000 | 1,000 | 1,000 | 340 | 34,000 | 2025-04-24 |
| 27 | 1,000 | 1,000 | 1,000 | 1,000 | 96 | 9,600 | 2025-04-29 |
| 28 | 1,000 | 1,000 | 1,000 | 1,000 | 34 | 3,400 | 2025-04-30 |
| 29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,476 | 147,600 | 2025-05-12 |
| 30 | 1,000 | 1,000 | 1,000 | 1,000 | 145 | 14,500 | 2025-05-15 |
| 31 | 1,000 | 1,000 | 1,000 | 1,000 | 630 | 63,000 | 2025-05-21 |
| 32 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 200,000 | 2025-05-28 |
| 33 | 1,000 | 1,000 | 1,000 | 1,000 | 1,396 | 139,600 | 2025-05-29 |
| 34 | 1,000 | 1,000 | 1,000 | 1,000 | 342 | 34,200 | 2025-06-30 |
| 35 | 1,000 | 1,000 | 1,000 | 1,000 | 15 | 1,500 | 2025-07-04 |
| 36 | 1,000 | 1,000 | 1,000 | 1,000 | 543 | 54,300 | 2025-07-07 |
| 37 | 1,000 | 1,000 | 1,000 | 1,000 | 117 | 11,700 | 2025-07-21 |
| 38 | 1,000 | 1,000 | 1,000 | 1,000 | 558 | 55,800 | 2025-07-22 |
| 39 | 1,000 | 1,000 | 1,000 | 1,000 | 8 | 800 | 2025-07-24 |
| 40 | 1,000 | 1,000 | 1,000 | 1,000 | 180 | 18,000 | 2025-07-29 |
| 41 | 1,000 | 1,000 | 1,000 | 1,000 | 1,370 | 137,000 | 2025-07-30 |
| 42 | 1,000 | 1,000 | 1,000 | 1,000 | 586 | 58,600 | 2025-08-05 |
| 43 | 1,000 | 1,000 | 1,000 | 1,000 | 3 | 300 | 2025-08-07 |
| 44 | 1,000 | 1,000 | 1,000 | 1,000 | 89 | 8,900 | 2025-08-08 |
| 45 | 1,000 | 1,000 | 1,000 | 1,000 | 30 | 3,000 | 2025-08-15 |
| 46 | 1,000 | 1,000 | 1,000 | 1,000 | 69 | 6,900 | 2025-08-18 |
| 47 | 1,000 | 1,000 | 1,000 | 1,000 | 40 | 4,000 | 2025-08-22 |
| 48 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 10,000 | 2025-08-26 |
| 49 | 1,000 | 1,000 | 1,000 | 1,000 | 10 | 1,000 | 2025-09-01 |
| 50 | 1,000 | 1,000 | 1,000 | 1,000 | 65 | 6,500 | 2025-09-04 |
| 51 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 10,000 | 2025-09-22 |
| 52 | 1,000 | 1,000 | 1,000 | 1,000 | 4 | 400 | 2025-09-26 |
| 53 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 20,000 | 2025-10-01 |
| 54 | 1,000 | 1,000 | 1,000 | 1,000 | 25 | 2,500 | 2025-10-08 |
| 55 | 1,000 | 1,000 | 1,000 | 1,000 | 8 | 800 | 2025-10-27 |
| 56 | 1,000 | 1,000 | 1,000 | 1,000 | 12 | 1,200 | 2025-10-31 |
| 57 | 1,000 | 1,000 | 1,000 | 1,000 | 14 | 1,400 | 2025-12-01 |
| 58 | 1,000 | 1,000 | 1,000 | 1,000 | 20 | 2,000 | 2025-12-08 |
| 59 | 1,000 | 1,000 | 1,000 | 1,000 | 10 | 1,000 | 2025-12-09 |
| 60 | 1,000 | 1,000 | 1,000 | 1,000 | 12 | 1,200 | 2025-12-11 |
| 61 | 1,000 | 1,000 | 1,000 | 1,000 | 79 | 7,900 | 2026-01-07 |
| 62 | 1,000 | 1,000 | 1,000 | 1,000 | 72 | 7,200 | 2026-01-08 |
| 63 | 1,000 | 1,000 | 1,000 | 1,000 | 840 | 84,000 | 2026-01-09 |
| 64 | 1,000 | 1,000 | 1,000 | 1,000 | 2 | 200 | 2026-01-13 |
| 65 | 1,000 | 1,000 | 1,000 | 1,000 | 185 | 18,500 | 2026-01-14 |
| 66 | 1,000 | 1,000 | 1,000 | 1,000 | 141 | 14,100 | 2026-01-29 |
| 67 | 1,000 | 1,000 | 1,000 | 1,000 | 14 | 1,400 | 2026-01-30 |
| 68 | 1,000 | 1,000 | 1,000 | 1,000 | 15 | 1,500 | 2026-02-06 |
| 69 | 1,000 | 1,000 | 1,000 | 1,000 | 10 | 1,000 | 2026-02-11 |
| 70 | 1,000 | 1,000 | 1,000 | 1,000 | 29 | 2,900 | 2026-02-13 |
| 71 | 1,000 | 1,000 | 1,000 | 1,000 | 164 | 16,400 | 2026-02-23 |
| 72 | 1,000 | 1,000 | 1,000 | 1,000 | 140 | 14,000 | 2026-03-09 |
| 73 | 1,000 | 990 | 1,000 | 1,000 | 60 | 5,970 | 2026-03-10 |
| 74 | 1,000 | 1,000 | 1,000 | 1,000 | 728 | 72,800 | 2026-03-13 |
| 75 | 1,000 | 1,000 | 1,000 | 1,000 | 329 | 32,900 | 2026-03-25 |
| 76 | 1,000 | 1,000 | 1,000 | 1,000 | 50 | 5,000 | 2026-03-26 |
| 77 | 1,000 | 1,000 | 1,000 | 1,000 | 1 | 100 | 2026-03-31 |
| 78 | 1,000 | 1,000 | 1,000 | 1,000 | 2 | 200 | 2026-04-28 |
| 79 | 1,000 | 1,000 | 1,000 | 1,000 | 5 | 500 | 2026-05-04 |
| 80 | 1,000 | 1,000 | 1,000 | 1,000 | 104 | 10,400 | 2026-05-07 |
| 81 | 1,000 | 1,000 | 1,000 | 1,000 | 11 | 1,100 | 2026-05-22 |
| 82 | 1,000 | 1,000 | 1,000 | 1,000 | 795 | 79,500 | 2026-07-06 |
| 83 | 1,000 | 1,000 | 1,000 | 1,000 | 3 | 300 | 2026-07-07 |
| 84 | 1,000 | 1,000 | 1,000 | 1,000 | 3 | 300 | 2026-07-08 |
| 85 | 1,000 | 1,000 | 1,000 | 1,000 | 1 | 100 | 2026-07-09 |
| 86 | 1,000 | 1,000 | 1,000 | 1,000 | 54 | 5,400 | 2026-07-21 |
| 87 | 1,000 | 1,000 | 1,000 | 1,000 | 1 | 100 | 2026-07-22 |
| 88 | 1,000 | 1,000 | 1,000 | 1,000 | 378 | 37,800 | 2026-07-23 |
| 89 | 1,000 | 1,000 | 1,000 | 1,000 | 55 | 5,500 | 2026-07-27 |
| 90 | 1,000 | 1,000 | 1,000 | 1,000 | 36 | 3,600 | 2026-07-31 |
| 91 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 10,000 | 2026-08-05 |
| 92 | 1,000 | 1,000 | 1,000 | 1,000 | 4 | 400 | 2026-08-14 |
| 93 | 1,000 | 1,000 | 1,000 | 1,000 | 69 | 6,900 | 2026-08-25 |
| 94 | 1,000 | 1,000 | 1,000 | 1,000 | 101 | 10,100 | 2026-08-26 |
| 95 | 1,000 | 1,000 | 1,000 | 1,000 | 34 | 3,400 | 2026-08-31 |
| 96 | 1,000 | 1,000 | 1,000 | 1,000 | 170 | 17,000 | 2026-09-01 |
| 97 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 30,000 | 2026-09-02 |
| 98 | 1,000 | 1,000 | 1,000 | 1,000 | 4 | 400 | 2026-09-07 |
| 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-2 | GRB-BD-03/01/28-C0081-10 | 2024 year 4 Quarterly reports | 2025-04-02 | 2025-03-31 | N/A | |||
