• mn
IPO

Trade Reports

Index

49379.33

( -287.02 -0.58% )
Index Unit Change
Top 20 Index 49379.33 -287.02
MSE A Index 19122.38 12.74
MSE B Index 14910.35 -37.69

News

NOVEMBER 19, TRADING REPORT

2024-11-19 16:12:41

Total trade: MNT 3,994,024,658 (USD 1,169,834.24)

NOVEMBER 18, TRADING REPORT

2024-11-18 17:29:50

Total trade: MNT 77,487,862,908 (USD 22,700,347.42)      

"E-TRANS LOGISTICS" JSC RESOLVED TO COMPLY THE RIGHT TO REPURCHASE SHARES

2024-11-18 15:56:20

The company has proposed to buy back its shares at a price of MNT 118.08 per share.

Shivee Ovoo (SHV)

2000
0 ( 0.00% )
  • Previous closing price: 2,000.00
  • Opening price: 0.00
  • Closing price: 2,000.00
  • Current day`s VWAP: 0.00
  • Bid: 0.00 x 0
  • Ask: 2,600.00 x 108
  • Issued shares: 13,419,101
  • Outstanding shares: 13,419,101
  • Daily range: 0.00 - 0.00
  • Trade volume: 0
  • Turnover: 0.00
  • Number of transaction: 0
  • 52 weeks data: 1,300.00 - 2,700.00
  • ISIN: MN00SHV04602
  • Market Cap: 26,838,202,000.00
Shivee Ovoo
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 6,500 6,500 6,500 6,500 16 104,000 2014-09-17
2 6,200 6,200 6,200 6,200 1 6,200 2014-10-08
3 5,800 5,800 5,800 5,800 29 168,200 2014-10-15
4 6,085 6,085 6,085 6,085 10 60,850 2014-10-16
5 6,100 6,100 6,100 6,100 20 122,000 2014-10-20
6 6,100 6,100 6,100 6,100 59 359,900 2014-10-21
7 6,000 6,000 6,000 6,000 20 120,000 2014-10-28
8 6,000 6,000 6,000 6,000 50 300,000 2014-10-29
9 6,000 6,000 6,000 6,000 40 240,000 2014-11-03
10 5,800 5,800 5,800 5,800 30 174,000 2014-11-11
11 5,800 5,800 5,800 5,800 5 29,000 2014-11-12
12 5,400 5,400 5,400 5,400 4 21,600 2014-11-19
13 5,700 5,700 5,700 5,700 20 114,000 2014-11-24
14 5,400 5,400 5,400 5,400 46 248,400 2014-11-25
15 5,400 5,400 5,400 5,400 19 102,600 2014-11-26
16 5,300 5,300 5,300 5,300 10 53,000 2014-11-28
17 5,300 5,300 5,300 5,300 10 53,000 2014-12-01
18 5,300 5,150 5,300 5,150 107 551,375 2014-12-02
19 5,150 5,150 5,150 5,150 10 51,500 2014-12-03
20 5,150 5,150 5,150 5,150 10 51,500 2014-12-05
21 5,150 5,150 5,150 5,150 10 51,500 2014-12-12
22 5,150 5,150 5,150 5,150 2 10,300 2014-12-15
23 5,150 5,150 5,150 5,150 1 5,150 2014-12-17
24 4,500 4,500 4,500 4,500 50 225,000 2014-12-19
25 4,999 4,999 4,999 4,999 10 49,990 2014-12-30
26 5,000 5,000 5,000 5,000 218 1,090,000 2014-12-31
27 4,500 4,500 4,500 4,500 100 450,000 2015-01-05
28 4,501 4,501 4,501 4,501 100 450,100 2015-01-12
29 4,500 4,500 4,500 4,500 54 243,000 2015-01-13
30 4,500 4,500 4,500 4,500 10 45,000 2015-01-26
31 4,400 4,400 4,400 4,400 6 26,400 2015-01-27
32 3,900 3,900 3,900 3,900 2 7,800 2015-01-29
33 4,400 4,000 4,000 4,400 73 294,000 2015-02-02
34 4,500 4,500 4,500 4,500 2 9,000 2015-02-05
35 4,700 4,700 4,700 4,700 100 470,000 2015-02-10
36 5,400 5,400 5,400 5,400 2 10,800 2015-02-12
37 6,200 6,200 6,200 6,200 23 142,600 2015-02-13
38 5,270 5,270 5,270 5,270 5 26,350 2015-03-10
39 5,400 5,400 5,400 5,400 2 10,800 2015-03-12
40 5,300 5,300 5,300 5,300 10 53,000 2015-03-17
41 4,700 4,700 4,700 4,700 94 441,800 2015-03-23
42 4,500 4,500 4,500 4,500 30 135,000 2015-04-02
43 4,550 4,550 4,550 4,550 7 31,850 2015-04-03
44 4,550 4,550 4,550 4,550 5 22,750 2015-04-06
45 4,300 4,300 4,300 4,300 11 47,300 2015-04-10
46 4,300 4,300 4,300 4,300 6 25,800 2015-04-17
47 4,300 4,300 4,300 4,300 32 137,600 2015-04-20
48 4,300 4,300 4,300 4,300 177 761,100 2015-04-21
49 4,001 4,000 4,001 4,001 20 80,010 2015-04-23
50 4,001 4,001 4,001 4,001 10 40,010 2015-04-28
51 4,001 4,001 4,001 4,001 110 440,110 2015-04-30
52 3,700 3,700 3,700 3,700 300 1,110,000 2015-05-04
53 3,451 3,450 3,450 3,450 174 600,340 2015-05-13
54 3,450 3,450 3,450 3,450 15 51,750 2015-05-15
55 3,500 3,500 3,500 3,500 50 175,000 2015-05-19
56 3,500 3,500 3,500 3,500 1 3,500 2015-05-21
57 4,000 3,967 3,967 3,987 5 19,934 2015-06-04
58 4,580 4,580 4,580 4,580 55 251,900 2015-06-05
59 5,260 5,080 5,080 5,105 175 893,500 2015-06-08
60 5,200 5,200 5,200 5,200 150 780,000 2015-06-09
61 5,100 5,100 5,100 5,100 80 408,000 2015-06-10
62 5,700 5,200 5,200 5,515 97 534,900 2015-06-11
63 5,870 5,870 5,870 5,870 507 2,976,090 2015-06-15
64 5,500 5,495 5,495 5,500 100 549,975 2015-06-19
65 5,500 5,495 5,500 5,500 43 236,475 2015-06-22
66 5,400 5,005 5,400 5,390 168 905,620 2015-06-23
67 5,500 5,500 5,500 5,500 12 66,000 2015-06-26
68 5,500 5,300 5,300 5,320 11 58,500 2015-07-06
69 5,300 5,300 5,300 5,300 20 106,000 2015-07-07
70 5,500 5,500 5,500 5,500 128 704,000 2015-07-09
71 5,300 5,300 5,300 5,300 5 26,500 2015-07-24
72 5,000 5,000 5,000 5,000 400 2,000,000 2015-08-03
73 5,000 5,000 5,000 5,000 3 15,000 2015-08-04
74 4,990 4,990 4,990 4,990 3 14,970 2015-08-11
75 4,950 4,950 4,950 4,950 10 49,500 2015-08-19
76 4,450 4,450 4,450 4,450 5 22,250 2015-09-10
77 4,400 4,200 4,200 4,205 198 832,600 2015-09-15
78 4,400 4,400 4,400 4,400 2 8,800 2015-09-16
79 4,400 4,400 4,400 4,400 50 220,000 2015-09-17
80 4,400 4,400 4,400 4,400 2 8,800 2015-09-18
81 4,300 4,200 4,300 4,206 89 374,300 2015-09-22
82 4,200 4,200 4,200 4,200 16 67,200 2015-09-23
83 4,099 4,099 4,099 4,099 5 20,495 2015-10-01
84 4,099 3,900 4,099 4,000 27 107,989 2015-10-02
85 3,900 3,900 3,900 3,900 14 54,600 2015-10-05
86 3,900 3,899 3,899 3,899 102 397,740 2015-10-06
87 3,900 3,900 3,900 3,900 126 491,400 2015-10-07
88 4,190 4,190 4,190 4,190 20 83,800 2015-10-12
89 4,189 4,189 4,189 4,189 2 8,378 2015-10-16
90 4,100 3,810 3,810 4,099 201 823,810 2015-10-20
91 4,000 4,000 4,000 4,000 602 2,408,000 2015-10-30
92 4,000 4,000 4,000 4,000 102 408,000 2015-11-03
93 4,000 4,000 4,000 4,000 9 36,000 2015-11-04
94 4,000 4,000 4,000 4,000 390 1,560,000 2015-11-13
95 4,000 4,000 4,000 4,000 25 100,000 2015-11-16
96 4,000 4,000 4,000 4,000 75 300,000 2015-11-20
97 4,000 4,000 4,000 4,000 100 400,000 2015-11-26
98 3,900 3,900 3,900 3,900 25 97,500 2015-11-30
99 3,800 3,800 3,800 3,800 5 19,000 2015-12-02
100 3,900 3,900 3,900 3,900 83 323,700 2015-12-03
101 3,600 3,500 3,500 3,523 100 352,300 2015-12-31
102 3,500 3,500 3,500 3,500 9 31,500 2016-01-07
103 3,800 3,800 3,800 3,800 8 30,400 2016-01-08
104 3,600 3,600 3,600 3,600 100 360,000 2016-01-12
105 3,600 3,600 3,600 3,600 1 3,600 2016-01-14
106 3,400 3,400 3,400 3,400 20 68,000 2016-02-01
107 3,290 3,290 3,290 3,290 16 52,640 2016-02-15
108 3,290 3,290 3,290 3,290 10 32,900 2016-02-16
109 3,290 3,290 3,290 3,290 1 3,290 2016-02-22
110 3,290 3,290 3,290 3,290 120 394,800 2016-02-23
111 3,290 3,290 3,290 3,290 80 263,200 2016-02-26
112 3,000 3,000 3,000 3,000 5 15,000 2016-03-01
113 3,000 3,000 3,000 3,000 11 33,000 2016-03-02
114 3,000 3,000 3,000 3,000 5 15,000 2016-03-04
115 2,891 2,891 2,891 2,891 5 14,455 2016-03-10
116 3,000 2,890 2,890 2,921 14 40,900 2016-03-11
117 2,551 2,550 2,551 2,550 130 331,510 2016-03-16
118 2,550 2,550 2,550 2,550 5 12,750 2016-03-17
119 2,190 2,190 2,190 2,190 3 6,570 2016-03-21
120 2,250 2,250 2,250 2,250 30 67,500 2016-03-22
121 2,249 2,249 2,249 2,249 24 53,976 2016-03-30
122 2,249 2,249 2,249 2,249 10 22,490 2016-04-01
123 2,250 2,250 2,250 2,250 177 398,250 2016-04-04
124 2,250 2,250 2,250 2,250 20 45,000 2016-04-06
125 2,310 2,310 2,310 2,310 8 18,480 2016-04-07
126 2,500 2,500 2,500 2,500 20 50,000 2016-04-08
127 2,750 2,700 2,750 2,740 21 57,550 2016-04-12
128 2,700 2,700 2,700 2,700 25 67,500 2016-04-13
129 2,316 2,316 2,316 2,316 6 13,896 2016-04-15
130 2,500 2,500 2,500 2,500 28 70,000 2016-04-22
131 2,500 2,500 2,500 2,500 4 10,000 2016-04-26
132 2,316 2,200 2,316 2,293 133 304,934 2016-05-03
133 2,300 2,300 2,300 2,300 34 78,200 2016-05-04
134 2,500 2,500 2,500 2,500 48 120,000 2016-05-06
135 2,310 2,310 2,310 2,310 300 693,000 2016-05-09
136 2,599 2,599 2,599 2,599 3 7,797 2016-05-11
137 2,985 2,700 2,749 2,778 31 86,127 2016-05-12
138 3,000 3,000 3,000 3,000 140 420,000 2016-05-13
139 3,180 3,179 3,180 3,180 15 47,695 2016-05-16
140 3,100 3,000 3,100 3,000 613 1,839,100 2016-05-17
141 3,000 2,985 2,985 2,994 25 74,850 2016-05-19
142 2,975 2,975 2,975 2,975 20 59,500 2016-05-20
143 2,551 2,551 2,551 2,551 13 33,163 2016-05-25
144 2,551 2,310 2,551 2,400 334 801,660 2016-06-07
145 2,310 2,310 2,310 2,310 3,847 8,886,570 2016-06-08
146 2,360 2,360 2,360 2,360 1 2,360 2016-06-13
147 2,373 2,190 2,373 2,326 826 1,921,366 2016-06-15
148 2,400 2,400 2,400 2,400 574 1,377,600 2016-06-17
149 2,656 2,656 2,656 2,656 1 2,656 2016-06-23
150 2,700 2,699 2,699 2,700 301 812,696 2016-07-04
151 3,050 2,699 2,699 2,875 10 28,745 2016-07-05
152 2,800 2,800 2,800 2,800 390 1,092,000 2016-07-06
153 3,565 3,100 3,100 3,131 89 278,690 2016-08-02
154 3,200 3,150 3,200 3,150 700 2,205,250 2016-08-11
155 3,150 3,150 3,150 3,150 3 9,450 2016-08-15
156 3,200 3,149 3,149 3,159 112 353,795 2016-07-26
157 3,150 3,150 3,150 3,150 5 15,750 2016-07-27
158 3,250 3,150 3,150 3,179 0 139,880 2016-07-28
159 3,100 3,100 3,100 3,100 2 3,200 2016-08-01
160 3,564 3,564 3,564 3,564 9 32,076 2016-08-03
161 3,200 3,200 3,200 3,200 9 28,800 2016-08-08
162 3,400 3,400 3,400 3,400 20 68,000 2016-08-09
163 3,150 3,150 3,150 3,150 7 22,050 2016-08-16
164 3,030 3,030 3,030 3,030 26 78,780 2016-08-17
165 3,000 3,000 3,000 3,000 15 45,000 2016-08-19
166 2,902 2,901 2,902 2,902 20 58,030 2016-08-22
167 3,090 3,090 3,090 3,090 84 259,560 2016-08-23
168 2,905 2,905 2,905 2,905 105 305,025 2016-08-24
169 3,000 3,000 3,000 3,000 35 105,000 2016-08-25
170 2,906 2,906 2,906 2,906 10 29,060 2016-08-26
171 2,905 2,905 2,905 2,905 2 5,810 2016-09-01
172 3,050 3,050 3,050 3,050 15 45,750 2016-09-14
173 3,050 3,050 3,050 3,050 3 9,150 2016-09-20
174 3,099 3,050 3,050 3,091 77 238,035 2016-09-21
175 2,630 2,630 2,630 2,630 3 7,890 2016-09-29
176 3,024 3,024 3,024 3,024 5 15,120 2016-10-14
177 3,050 3,050 3,050 3,050 500 1,525,000 2016-10-17
178 3,340 3,050 3,050 3,076 108 332,233 2016-10-20
179 3,100 3,099 3,100 3,100 16 49,594 2016-10-21
180 3,101 3,100 3,100 3,100 569 1,763,950 2016-10-25
181 3,000 3,000 3,000 3,000 3 9,000 2016-11-15
182 2,872 2,871 2,872 2,872 9 25,845 2016-11-24
183 2,872 2,872 2,872 2,872 50 143,600 2016-11-30
184 2,871 2,871 2,871 2,871 7 20,097 2016-12-01
185 2,650 2,650 2,650 2,650 20 53,000 2016-12-08
186 2,650 2,650 2,650 2,650 4 10,600 2016-12-09
187 2,601 2,550 2,601 2,587 145 375,056 2016-12-16
188 2,870 2,650 2,650 2,695 88 237,160 2016-12-20
189 2,871 2,695 2,871 2,831 389 1,101,155 2016-12-23
190 2,870 2,830 2,830 2,870 302 866,660 2016-12-28
191 2,832 2,832 2,832 2,832 10 28,320 2017-01-06
192 2,410 2,410 2,410 2,410 10 24,100 2017-01-23
193 2,410 2,410 2,410 2,410 155 373,550 2017-01-27
194 2,400 2,400 2,400 2,400 3 7,200 2017-01-31
195 2,400 2,400 2,400 2,400 135 324,000 2017-02-02
196 2,400 2,400 2,400 2,400 14 33,600 2017-02-13
197 2,450 2,450 2,450 2,450 1 2,450 2017-02-20
198 2,200 2,200 2,200 2,200 65 143,000 2017-03-14
199 2,200 2,200 2,200 2,200 5 11,000 2017-03-20
200 2,530 2,201 2,201 2,303 210 483,655 2017-03-21
201 2,300 2,200 2,201 2,234 218 487,005 2017-03-22
202 2,202 2,200 2,202 2,200 26 57,207 2017-03-24
203 2,190 2,190 2,190 2,190 5 10,950 2017-03-27
204 2,190 2,190 2,190 2,190 210 459,900 2017-03-28
205 2,200 2,190 2,190 2,198 39 85,720 2017-03-30
206 2,210 2,200 2,210 2,204 660 1,454,910 2017-04-03
207 2,200 2,200 2,200 2,200 196 431,200 2017-04-04
208 2,200 2,200 2,200 2,200 10 22,000 2017-04-05
209 2,205 2,200 2,205 2,200 110 242,050 2017-04-06
210 2,205 2,205 2,205 2,205 20 44,100 2017-04-07
211 2,300 2,200 2,200 2,217 96 212,800 2017-04-11
212 2,100 2,100 2,100 2,100 29 60,900 2017-04-13
213 2,200 2,200 2,200 2,200 45 99,000 2017-04-28
214 2,200 2,200 2,200 2,200 361 794,200 2017-05-03
215 2,200 2,150 2,150 2,194 55 120,650 2017-05-10
216 2,200 2,150 2,200 2,193 76 166,700 2017-05-11
217 2,350 2,200 2,200 2,220 497 1,103,100 2017-05-16
218 2,250 2,250 2,250 2,250 9 20,250 2017-05-18
219 2,250 2,250 2,250 2,250 6 13,500 2017-05-19
220 2,250 2,250 2,250 2,250 15 33,750 2017-05-22
221 2,200 2,200 2,200 2,200 363 798,600 2017-05-23
222 2,350 2,150 2,150 2,192 95 208,250 2017-05-24
223 2,414 2,410 2,414 2,412 130 313,620 2017-05-25
224 2,400 2,400 2,400 2,400 98 235,200 2017-05-26
225 2,715 2,399 2,399 2,600 400 1,039,895 2017-05-29
226 2,211 2,211 2,211 2,211 400 884,400 2017-06-06
227 2,300 2,250 2,250 2,254 70 157,750 2017-06-07
228 2,490 2,490 2,490 2,490 25 62,250 2017-06-16
229 2,490 2,485 2,485 2,490 223 555,170 2017-06-19
230 2,150 2,150 2,150 2,150 47 101,050 2017-07-03
231 2,250 2,150 2,150 2,206 90 198,500 2017-07-05
232 2,100 2,006 2,006 2,096 2,100 4,400,600 2017-07-20
233 2,075 2,001 2,075 2,024 1,483 3,001,308 2017-07-21
234 2,010 2,010 2,010 2,010 100 201,000 2017-07-24
235 2,055 2,000 2,055 2,044 334 682,857 2017-07-25
236 2,250 2,010 2,010 2,040 96 195,840 2017-07-28
237 2,050 2,050 2,050 2,050 2,000 4,100,000 2017-08-01
238 2,050 2,050 2,050 2,050 3,613 7,406,650 2017-08-04
239 2,050 2,050 2,050 2,050 50 102,500 2017-08-08
240 2,150 2,005 2,051 2,007 462,500 928,143,755 2017-08-09
241 2,308 2,294 2,295 2,300 4,675 10,752,403 2017-08-10
242 2,500 2,340 2,340 2,400 8,170 19,607,210 2017-08-11
243 2,379 2,300 2,300 2,363 100 236,255 2017-08-15
244 2,181 2,181 2,181 2,181 300 654,300 2017-08-16
245 2,181 2,050 2,181 2,050 208,950 428,362,741 2017-08-21
246 2,100 2,100 2,100 2,100 10 21,000 2017-08-22
247 2,150 2,100 2,100 2,100 1,707 3,584,950 2017-08-28
248 2,300 2,300 2,300 2,300 1 2,300 2017-09-12
249 2,051 2,051 2,051 2,051 188 385,588 2017-09-13
250 2,300 2,100 2,100 2,297 653 1,499,900 2017-09-18
251 2,300 2,300 2,300 2,300 94 216,200 2017-09-19
252 2,350 2,349 2,350 2,350 120 281,990 2017-09-20
253 2,410 2,410 2,410 2,410 1,039 2,503,990 2017-09-25
254 2,490 2,490 2,490 2,490 9 22,410 2017-09-26
255 2,499 2,499 2,499 2,499 8 19,992 2017-09-27
256 2,500 2,500 2,500 2,500 1,000 2,500,000 2017-09-28
257 2,495 2,495 2,495 2,495 10 24,950 2017-09-29
258 2,245 2,245 2,245 2,245 2 4,490 2017-10-05
259 2,245 2,245 2,245 2,245 30 67,350 2017-10-06
260 2,490 2,450 2,490 2,465 470 1,158,700 2017-10-09
261 2,495 2,465 2,465 2,492 11 27,415 2017-10-10
262 2,490 2,490 2,490 2,490 20 49,800 2017-10-11
263 2,400 2,400 2,400 2,400 4 9,600 2017-10-13
264 2,360 2,360 2,360 2,360 1 2,360 2017-10-16
265 2,400 2,350 2,360 2,388 802 1,914,915 2017-10-18
266 2,300 2,300 2,300 2,300 370 851,000 2017-10-19
267 2,490 2,320 2,320 2,321 255 591,770 2017-10-23
268 2,350 2,300 2,300 2,341 4,890 11,448,500 2017-10-24
269 2,360 2,350 2,350 2,358 250 589,500 2017-10-25
270 2,300 2,300 2,300 2,300 460 1,058,000 2017-10-26
271 2,300 2,300 2,300 2,300 24 55,200 2017-10-30
272 2,350 2,300 2,300 2,302 1,401 3,224,600 2017-10-31
273 2,300 2,300 2,300 2,300 80 184,000 2017-11-01
274 2,300 2,300 2,300 2,300 40 92,000 2017-11-02
275 2,400 2,280 2,280 2,292 415 951,000 2017-11-13
276 2,266 2,246 2,266 2,247 20 44,940 2017-11-17
277 2,350 2,131 2,131 2,185 2,189 4,783,019 2017-11-20
278 2,350 2,130 2,135 2,291 268 614,120 2017-11-21
279 2,350 2,350 2,350 2,350 50 117,500 2017-11-24
280 2,350 2,250 2,350 2,349 495 1,162,750 2017-11-27
281 2,350 2,350 2,350 2,350 55 129,250 2017-11-28
282 2,350 2,350 2,350 2,350 100 235,000 2017-11-29
283 2,350 2,300 2,300 2,343 120 281,200 2017-12-11
284 2,300 2,300 2,300 2,300 100 230,000 2017-12-12
285 2,200 2,200 2,200 2,200 25 55,000 2017-12-14
286 2,300 2,300 2,300 2,300 155 356,500 2018-01-04
287 2,115 2,115 2,115 2,115 30 63,450 2018-01-08
288 2,300 2,111 2,111 2,265 330 747,330 2018-01-11
289 2,300 2,299 2,299 2,299 101 232,200 2018-01-18
290 2,300 2,300 2,300 2,300 65 149,500 2018-01-24
291 2,200 2,200 2,200 2,200 50 110,000 2018-01-31
292 2,125 2,125 2,125 2,125 73 155,125 2018-02-01
293 2,300 2,300 2,300 2,300 2 4,600 2018-02-02
294 2,125 2,125 2,125 2,125 10 21,250 2018-02-05
295 2,300 2,300 2,300 2,300 348 800,400 2018-02-07
296 2,250 2,250 2,250 2,250 550 1,237,500 2018-02-12
297 2,295 2,131 2,131 2,279 19 41,965 2018-02-20
298 2,125 2,125 2,125 2,125 100 212,500 2018-02-23
299 2,150 2,125 2,125 2,125 139 297,875 2018-02-26
300 2,295 2,295 2,295 2,295 6 13,770 2018-02-28
301 2,110 2,110 2,110 2,110 54 113,940 2018-03-01
302 2,110 2,100 2,110 2,104 56 117,800 2018-03-06
303 2,100 2,050 2,100 2,052 117 240,050 2018-03-12
304 2,000 2,000 2,000 2,000 25 50,000 2018-03-19
305 2,280 2,280 2,280 2,280 10 22,800 2018-03-20
306 2,280 2,280 2,280 2,280 20 45,600 2018-03-23
307 2,280 2,280 2,280 2,280 17 38,760 2018-03-28
308 2,280 2,280 2,280 2,280 112 255,360 2018-03-30
309 2,395 2,395 2,395 2,395 3 7,185 2018-04-04
310 2,200 2,036 2,200 2,050 257 525,650 2018-05-10
311 2,050 2,050 2,050 2,050 47 96,350 2018-05-14
312 2,357 2,357 2,357 2,357 150 353,550 2018-05-17
313 2,051 2,051 2,051 2,051 6 12,306 2018-05-22
314 2,350 2,350 2,350 2,350 801 1,882,350 2018-06-04
315 2,051 2,051 2,051 2,051 30 61,530 2018-06-05
316 2,061 2,050 2,061 2,050 464,797 952,834,030 2018-06-08
317 2,200 2,200 2,200 2,200 5 11,000 2018-06-11
318 2,100 2,050 2,091 2,073 309 645,516 2018-06-12
319 2,050 2,050 2,050 2,050 5,005 10,260,250 2018-06-19
320 2,100 2,100 2,100 2,100 5 10,500 2018-06-21
321 2,150 2,100 2,100 2,134 40 85,350 2018-06-22
322 2,150 2,150 2,150 2,150 100 215,000 2018-06-25
323 2,050 2,050 2,050 2,050 344 705,200 2018-06-26
324 2,051 2,051 2,051 2,051 70 143,570 2018-07-04
325 2,060 2,060 2,060 2,060 28 57,680 2018-07-09
326 2,000 2,000 2,000 2,000 520 1,040,000 2018-08-28
327 2,100 2,100 2,100 2,100 92 193,200 2018-08-29
328 2,000 2,000 2,000 2,000 127 254,000 2018-08-31
329 2,001 2,001 2,001 2,001 600 1,200,600 2018-09-03
330 2,000 2,000 2,000 2,000 124 248,000 2018-09-17
331 2,000 2,000 2,000 2,000 7 14,000 2018-09-24
332 1,700 1,700 1,700 1,700 10 17,000 2018-09-27
333 1,700 1,700 1,700 1,700 109 185,300 2018-09-28
334 1,800 1,800 1,800 1,800 100 180,000 2018-10-01
335 2,000 1,998 1,998 2,000 562 1,123,980 2018-10-02
336 2,000 1,999 1,999 2,000 112 223,988 2018-10-08
337 2,000 2,000 2,000 2,000 1 2,000 2018-10-10
338 2,100 2,100 2,100 2,100 20 42,000 2018-10-11
339 2,100 2,100 2,100 2,100 45 94,500 2018-10-15
340 2,300 2,300 2,300 2,300 3 6,900 2018-10-19
341 2,000 2,000 2,000 2,000 35 70,000 2018-10-24
342 2,000 2,000 2,000 2,000 106 212,000 2018-10-31
343 1,800 1,800 1,800 1,800 13 23,400 2018-11-02
344 1,801 1,700 1,801 1,700 260 450,020 2018-11-13
345 1,710 1,710 1,710 1,710 8 13,680 2018-11-19
346 1,712 1,710 1,712 1,711 499 853,590 2018-12-04
347 1,510 1,510 1,510 1,510 100 151,000 2018-12-11
348 1,736 1,736 1,736 1,736 15 26,040 2018-12-12
349 1,996 1,996 1,996 1,996 139 277,444 2018-12-13
350 2,295 2,285 2,295 2,295 377 863,865 2018-12-14
351 2,300 2,295 2,300 2,295 127 291,600 2018-12-17
352 2,295 2,295 2,295 2,295 233 534,735 2018-12-25
353 2,199 2,199 2,199 2,199 3 6,597 2019-01-15
354 2,200 2,200 2,200 2,200 36 79,200 2019-01-18
355 2,000 2,000 2,000 2,000 2 4,000 2019-01-21
356 2,000 2,000 2,000 2,000 250 500,000 2019-01-22
357 2,000 2,000 2,000 2,000 30 60,000 2019-01-23
358 2,285 2,280 2,285 2,284 323 737,940 2019-02-01
359 2,280 2,280 2,280 2,280 4 9,120 2019-02-02
360 2,050 2,001 2,050 2,042 35 71,456 2019-02-27
361 2,200 2,200 2,200 2,200 1 2,200 2019-03-05
362 2,199 1,901 2,000 2,075 232 481,342 2019-03-06
363 1,900 1,900 1,900 1,900 50 95,000 2019-03-12
364 2,145 1,900 1,900 2,095 221 452,014 2019-03-14
365 2,149 1,800 1,800 2,149 1,626 2,928,545 2019-03-15
366 2,140 1,831 2,140 2,046 282 589,884 2019-03-21
367 2,140 2,140 2,140 2,140 2 4,280 2019-03-22
368 2,100 2,100 2,100 2,100 1 2,100 2019-03-26
369 1,927 1,927 1,927 1,927 160 308,320 2019-03-29
370 2,000 2,000 2,000 2,000 138 276,000 2019-04-23
371 1,830 1,830 1,830 1,830 100 183,000 2019-04-25
372 1,801 1,801 1,801 1,801 49 88,249 2019-04-26
373 1,801 1,801 1,801 1,801 177 318,777 2019-04-30
374 1,830 1,830 1,830 1,830 165 301,950 2019-05-01
375 1,900 1,900 1,900 1,900 2 3,800 2019-05-02
376 1,830 1,800 1,830 1,800 987 1,776,850 2019-05-06
377 1,850 1,850 1,850 1,850 48 88,800 2019-05-16
378 1,600 1,600 1,600 1,600 98 156,800 2019-06-05
379 1,800 1,800 1,800 1,800 14 25,200 2019-06-10
380 1,800 1,800 1,800 1,800 2 3,600 2019-06-12
381 1,701 1,701 1,701 1,701 45 76,545 2019-06-18
382 1,900 1,900 1,900 1,900 22 41,800 2019-06-25
383 2,185 1,700 1,700 2,104 12 25,250 2019-06-28
384 2,185 2,185 2,185 2,185 20 43,700 2019-07-02
385 2,185 2,185 2,185 2,185 29 63,365 2019-07-04
386 2,270 2,270 2,270 2,270 20 45,400 2019-07-09
387 2,380 2,380 2,380 2,380 170 404,600 2019-07-30
388 2,280 2,280 2,280 2,280 300 684,000 2019-08-02
389 2,280 2,280 2,280 2,280 1 2,280 2019-08-05
390 2,290 2,270 2,270 2,273 306 695,560 2019-08-20
391 2,380 2,380 2,380 2,380 6 14,280 2019-08-21
392 2,380 2,380 2,380 2,380 1 2,380 2019-09-02
393 2,380 2,380 2,380 2,380 220 523,600 2019-09-06
394 2,380 2,380 2,380 2,380 3 7,140 2019-09-07
395 2,380 2,380 2,380 2,380 3 7,140 2019-09-07
396 2,375 2,375 2,375 2,375 10 23,750 2019-09-13
397 2,499 2,470 2,470 2,494 6 14,965 2019-09-20
398 2,580 2,550 2,550 2,580 3 7,710 2019-09-25
399 2,600 2,600 2,600 2,600 2 5,200 2019-09-27
400 2,630 2,630 2,630 2,630 2 5,260 2019-10-01
401 2,600 2,600 2,600 2,600 1 2,600 2019-10-31
402 2,590 2,590 2,590 2,590 100 259,000 2019-11-01
403 2,580 2,580 2,580 2,580 200 516,000 2019-11-05
404 2,580 2,579 2,579 2,580 100 257,994 2019-11-11
405 2,450 2,450 2,450 2,450 29 71,050 2019-12-20
406 2,400 2,400 2,400 2,400 1 2,400 2019-12-25
407 2,450 2,040 2,040 2,450 93 191,770 2019-12-30
408 2,600 2,500 2,500 2,560 50 128,000 2019-12-31
409 2,400 2,400 2,400 2,400 84 201,600 2020-01-10
410 2,555 2,555 2,555 2,555 5 12,775 2020-01-23
411 2,555 2,555 2,555 2,555 1 2,555 2020-01-27
412 2,400 2,400 2,400 2,400 100 240,000 2020-01-29
413 2,400 2,300 2,400 2,300 101 232,400 2020-02-06
414 2,090 2,090 2,090 2,090 1 2,090 2020-03-04
415 2,090 2,090 2,090 2,090 8 16,720 2020-03-06
416 2,100 2,100 2,100 2,100 5 10,500 2020-03-09
417 2,150 2,150 2,150 2,150 1 2,150 2020-03-11
418 2,000 2,000 2,000 2,000 155 310,000 2020-03-17
419 2,000 2,000 2,000 2,000 1 2,000 2020-03-19
420 1,750 1,750 1,750 1,750 72 126,000 2020-03-24
421 1,800 1,751 1,751 1,761 51 89,791 2020-03-25
422 1,750 1,750 1,750 1,750 34 59,500 2020-03-30
423 1,950 1,800 1,800 1,925 60 111,490 2020-03-31
424 1,999 1,999 1,999 1,999 1 1,999 2020-04-01
425 1,980 1,980 1,980 1,980 1 1,980 2020-04-06
426 1,900 1,900 1,900 1,900 200 380,000 2020-05-01
427 1,625 1,625 1,625 1,625 14 22,750 2020-06-08
428 1,700 1,700 1,700 1,700 1 1,700 2020-06-18
429 1,700 1,700 1,700 1,700 99 168,300 2020-06-23
430 1,955 1,800 1,800 1,931 77 148,675 2020-06-30
431 2,220 1,955 1,955 2,220 9 17,860 2020-07-01
432 1,950 1,900 1,950 1,900 24 45,850 2020-07-22
433 1,900 1,900 1,900 1,900 116 220,400 2020-07-24
434 1,900 1,900 1,900 1,900 36 68,400 2020-07-30
435 1,950 1,950 1,950 1,950 19 37,050 2020-08-03
436 1,850 1,850 1,850 1,850 116 214,600 2020-08-04
437 2,000 2,000 2,000 2,000 1 2,000 2020-08-13
438 1,700 1,700 1,700 1,700 601 1,021,700 2020-08-18
439 1,750 1,750 1,750 1,750 500 875,000 2020-08-19
440 1,750 1,750 1,750 1,750 1 1,750 2020-08-28
441 1,750 1,750 1,750 1,750 5 8,750 2020-09-01
442 1,800 1,750 1,750 1,800 1,000 1,799,750 2020-09-02
443 1,850 1,560 1,560 1,850 535 981,350 2020-09-03
444 2,000 1,850 1,850 1,944 62 121,050 2020-09-10
445 2,000 2,000 2,000 2,000 31 62,000 2020-09-11
446 1,800 1,800 1,800 1,800 100 180,000 2020-12-03
447 1,800 1,800 1,800 1,800 1,057 1,902,600 2020-12-21
448 1,891 1,890 1,890 1,890 67 126,649 2020-12-25
449 1,999 1,999 1,999 1,999 1 1,999 2020-12-28
450 1,999 1,800 1,800 1,999 170 335,850 2020-12-30
451 1,999 1,999 1,999 1,999 100 199,900 2021-01-04
452 1,999 1,999 1,999 1,999 1 1,999 2021-01-11
453 1,999 1,999 1,999 1,999 30 59,970 2021-01-14
454 1,705 1,705 1,705 1,705 54 92,070 2021-01-15
455 1,706 1,550 1,706 1,649 80 131,935 2021-01-19
456 1,601 1,601 1,601 1,601 31 49,631 2021-01-25
457 1,603 1,603 1,603 1,603 300 480,900 2021-01-26
458 1,835 1,835 1,835 1,835 129 236,715 2021-01-27
459 1,999 1,999 1,999 1,999 20 39,980 2021-01-28
460 1,999 1,999 1,999 1,999 4 7,996 2021-02-02
461 1,999 1,999 1,999 1,999 1 1,999 2021-02-08
462 1,700 1,700 1,700 1,700 20 34,000 2021-02-11
463 1,703 1,700 1,703 1,702 270 459,530 2021-02-15
464 1,700 1,700 1,700 1,700 220 374,000 2021-02-16
465 1,660 1,660 1,660 1,660 69 114,540 2021-02-18
466 1,670 1,651 1,670 1,662 122 202,813 2021-03-03
467 1,900 1,850 1,850 1,897 74 139,010 2021-03-04
468 1,900 1,888 1,888 1,896 16 30,328 2021-03-12
469 1,653 1,653 1,653 1,653 3 4,959 2021-03-22
470 1,660 1,650 1,660 1,650 878 1,452,352 2021-03-23
471 1,630 1,630 1,630 1,630 100 163,000 2021-03-26
472 1,790 1,790 1,790 1,790 4 7,160 2021-04-05
473 1,790 1,655 1,790 1,661 21 34,890 2021-04-12
474 1,671 1,670 1,671 1,671 100 167,050 2021-04-19
475 1,671 1,671 1,671 1,671 10 16,710 2021-04-20
476 1,700 1,699 1,699 1,699 110 186,900 2021-04-23
477 1,787 1,787 1,787 1,787 50 89,350 2021-04-27
478 1,785 1,785 1,785 1,785 200 357,000 2021-04-29
479 1,650 1,650 1,650 1,650 30 49,500 2021-05-05
480 1,650 1,650 1,650 1,650 4 6,600 2021-05-06
481 1,626 1,620 1,626 1,623 53 86,040 2021-05-10
482 1,785 1,779 1,779 1,782 185 329,715 2021-05-17
483 1,800 1,620 1,786 1,639 900 1,475,300 2021-05-18
484 1,600 1,500 1,500 1,550 100 155,000 2021-05-21
485 1,550 1,512 1,550 1,528 50 76,398 2021-05-25
486 1,520 1,520 1,520 1,520 100 152,000 2021-06-02
487 1,739 1,600 1,600 1,604 1,824 2,922,801 2021-06-29
488 1,740 1,740 1,740 1,740 10 17,400 2021-06-30
489 1,610 1,600 1,610 1,604 350 561,500 2021-07-01
490 1,550 1,550 1,550 1,550 300 465,000 2021-07-06
491 1,650 1,600 1,600 1,605 2,445 3,918,080 2021-07-07
492 1,600 1,600 1,600 1,600 50 80,000 2021-07-09
493 1,700 1,700 1,700 1,700 3 5,100 2021-07-19
494 1,600 1,600 1,600 1,600 100 160,000 2021-07-20
495 1,700 1,700 1,700 1,700 1 1,700 2021-07-21
496 1,700 1,700 1,700 1,700 5 8,500 2021-07-23
497 1,450 1,450 1,450 1,450 219 317,550 2021-07-28
498 1,600 1,500 1,500 1,600 11 17,200 2021-07-29
499 1,650 1,650 1,650 1,650 2 3,300 2021-08-02
500 1,640 1,640 1,640 1,640 3 4,920 2021-08-10
501 1,502 1,502 1,502 1,502 2 3,004 2021-08-11
502 1,502 1,500 1,502 1,500 411 616,620 2021-09-02
503 1,501 1,501 1,501 1,501 18 27,018 2021-09-13
504 1,510 1,510 1,510 1,510 1 1,510 2021-09-17
505 1,520 1,520 1,520 1,520 21 31,920 2021-09-23
506 1,521 1,521 1,521 1,521 21 31,941 2021-09-27
507 1,590 1,590 1,590 1,590 648 1,030,320 2021-09-28
508 1,590 1,511 1,590 1,519 204 316,222 2021-09-30
509 1,515 1,510 1,515 1,511 20,397 30,820,203 2021-10-05
510 1,512 1,512 1,512 1,512 25 37,800 2021-10-06
511 1,730 1,730 1,730 1,730 198 342,540 2021-10-07
512 1,730 1,730 1,730 1,730 100 173,000 2021-10-08
513 1,825 1,730 1,760 1,818 369 663,530 2021-10-11
514 1,860 1,860 1,860 1,860 310 576,600 2021-10-12
515 2,000 1,900 1,900 1,980 320 627,780 2021-10-13
516 2,050 2,000 2,000 2,000 135 275,400 2021-10-14
517 2,010 2,010 2,010 2,010 19 38,190 2021-10-15
518 2,000 2,000 2,000 2,000 102 204,000 2021-10-18
519 1,900 1,900 1,900 1,900 100 190,000 2021-10-19
520 1,999 1,731 1,990 1,992 401 798,631 2021-10-20
521 1,731 1,731 1,731 1,731 19 32,889 2021-10-22
522 1,732 1,732 1,732 1,732 3 5,196 2021-10-29
523 1,989 1,989 1,989 1,989 1 1,989 2021-11-01
524 1,750 1,750 1,750 1,750 60 105,000 2021-11-03
525 1,989 1,989 1,989 1,989 10 19,890 2021-11-09
526 1,989 1,989 1,989 1,989 50 99,450 2021-11-10
527 1,999 1,990 1,990 1,996 211 421,200 2021-11-11
528 2,095 1,999 1,999 2,009 312 626,930 2021-11-16
529 2,150 2,094 2,094 2,124 28 59,479 2021-11-17
530 2,124 2,124 2,124 2,124 75 159,300 2021-11-18
531 2,149 2,124 2,124 2,126 46 97,779 2021-11-19
532 2,000 2,000 2,000 2,000 5 10,000 2021-11-29
533 2,000 2,000 2,000 2,000 5 10,000 2021-11-30
534 1,900 1,900 1,900 1,900 6 11,400 2021-12-09
535 1,900 1,900 1,900 1,900 244 463,600 2021-12-15
536 1,900 1,900 1,900 1,900 78 148,200 2021-12-17
537 1,900 1,900 1,900 1,900 894 1,698,600 2022-01-04
538 1,800 1,800 1,800 1,800 72 129,600 2022-01-28
539 1,800 1,800 1,800 1,800 2,358 4,244,400 2022-01-31
540 1,850 1,850 1,850 1,850 25 46,250 2022-02-15
541 1,700 1,700 1,700 1,700 45 76,500 2022-02-23
542 1,600 1,600 1,600 1,600 4 6,400 2022-02-25
543 1,600 1,600 1,600 1,600 1 1,600 2022-03-11
544 1,600 1,600 1,600 1,600 137 219,200 2022-03-22
545 1,500 1,500 1,500 1,500 151 226,500 2022-03-23
546 1,525 1,525 1,525 1,525 1,500 2,287,500 2022-04-01
547 1,753 1,753 1,753 1,753 5 8,765 2022-04-05
548 1,780 1,780 1,780 1,780 5 8,900 2022-04-07
549 1,753 1,753 1,753 1,753 382 669,646 2022-04-08
550 1,753 1,753 1,753 1,753 18 31,554 2022-04-20
551 1,700 1,700 1,700 1,700 20 34,000 2022-05-04
552 1,500 1,500 1,500 1,500 362 543,000 2022-05-05
553 1,500 1,500 1,500 1,500 57 85,500 2022-05-12
554 1,500 1,500 1,500 1,500 83 124,500 2022-05-17
555 1,500 1,500 1,500 1,500 200 300,000 2022-05-30
556 1,500 1,500 1,500 1,500 90 135,000 2022-08-04
557 1,700 1,450 1,700 1,450 178 259,350 2022-08-25
558 1,375 1,375 1,375 1,375 200 275,000 2022-08-26
559 1,450 1,450 1,450 1,450 581 842,450 2022-08-29
560 1,450 1,450 1,450 1,450 7 10,150 2022-09-01
561 1,450 1,450 1,450 1,450 6 8,700 2022-09-07
562 1,450 1,450 1,450 1,450 100 145,000 2022-09-20
563 1,450 1,450 1,450 1,450 20 29,000 2022-09-21
564 1,500 1,500 1,500 1,500 160 240,000 2022-09-26
565 1,550 1,550 1,550 1,550 10 15,500 2022-09-27
566 1,550 1,550 1,550 1,550 34 52,700 2022-10-03
567 1,550 1,550 1,550 1,550 20 31,000 2022-10-04
568 1,549 1,549 1,549 1,549 10 15,490 2022-10-27
569 1,500 1,500 1,500 1,500 100 150,000 2022-11-23
570 1,725 1,725 1,725 1,725 11 18,975 2022-11-30
571 1,800 1,800 1,800 1,800 8 14,400 2022-12-05
572 1,725 1,725 1,725 1,725 50 86,250 2022-12-06
573 1,725 1,725 1,725 1,725 200 345,000 2022-12-09
574 1,725 1,725 1,725 1,725 500 862,500 2022-12-12
575 1,725 1,725 1,725 1,725 18 31,050 2022-12-28
576 1,950 1,725 1,725 1,778 1,096 1,948,900 2022-12-30
577 1,779 1,779 1,779 1,779 55 97,845 2023-01-06
578 1,650 1,650 1,650 1,650 200 330,000 2023-02-14
579 1,650 1,650 1,650 1,650 500 825,000 2023-02-28
580 1,800 1,730 1,730 1,765 100 176,500 2023-03-10
581 1,765 1,765 1,765 1,765 20 35,300 2023-03-29
582 1,800 1,800 1,800 1,800 10 18,000 2023-04-04
583 1,530 1,530 1,530 1,530 50 76,500 2023-04-11
584 1,530 1,530 1,530 1,530 8 12,240 2023-04-12
585 1,550 1,550 1,550 1,550 2 3,100 2023-04-13
586 1,425 1,425 1,425 1,425 3,147 4,484,475 2023-04-27
587 1,425 1,425 1,425 1,425 500 712,500 2023-05-01
588 1,425 1,425 1,425 1,425 440 627,000 2023-05-02
589 1,425 1,425 1,425 1,425 100 142,500 2023-05-03
590 1,430 1,430 1,430 1,430 81 115,830 2023-05-25
591 1,427 1,427 1,427 1,427 87 124,149 2023-06-02
592 1,450 1,450 1,450 1,450 1 1,450 2023-06-12
593 1,450 1,450 1,450 1,450 60 87,000 2023-06-13
594 1,451 1,450 1,451 1,450 245 355,300 2023-06-20
595 1,638 1,638 1,638 1,638 34 55,692 2023-06-30
596 1,450 1,450 1,450 1,450 200 290,000 2023-07-04
597 1,400 1,400 1,400 1,400 50 70,000 2023-07-26
598 1,600 1,600 1,600 1,600 20 32,000 2023-08-07
599 1,650 1,650 1,650 1,650 26 42,900 2023-08-16
600 1,410 1,410 1,410 1,410 181 255,210 2023-09-04
601 1,325 1,325 1,325 1,325 111 147,075 2023-09-11
602 1,325 1,325 1,325 1,325 50 66,250 2023-10-23
603 1,300 1,300 1,300 1,300 1 1,300 2023-10-26
604 1,300 1,300 1,300 1,300 7 9,100 2023-11-07
605 1,300 1,300 1,300 1,300 2 2,600 2023-11-09
606 1,301 1,301 1,301 1,301 40 52,040 2023-11-23
607 1,300 1,300 1,300 1,300 14 18,200 2023-12-06
608 1,450 1,450 1,450 1,450 36 52,200 2023-12-20
609 1,450 1,450 1,450 1,450 130 188,500 2023-12-25
610 1,667 1,580 1,580 1,667 103 171,440 2023-12-27
611 1,550 1,550 1,550 1,550 88 136,400 2024-01-26
612 1,400 1,400 1,400 1,400 164 229,600 2024-01-29
613 1,400 1,300 1,400 1,397 448 626,000 2024-01-30
614 1,500 1,500 1,500 1,500 61 91,500 2024-02-06
615 1,607 1,607 1,607 1,607 112 179,984 2024-02-09
616 1,700 1,650 1,650 1,700 205 348,250 2024-02-16
617 1,890 1,880 1,890 1,880 50 94,450 2024-02-19
618 1,955 1,880 1,880 1,955 357 687,845 2024-02-20
619 2,050 2,000 2,000 2,017 15 30,250 2024-02-22
620 2,095 2,080 2,080 2,090 26 54,345 2024-02-23
621 2,095 2,090 2,090 2,094 7 14,655 2024-02-26
622 2,095 2,095 2,095 2,095 20 41,900 2024-02-27
623 2,095 2,095 2,095 2,095 1 2,095 2024-02-29
624 2,100 2,095 2,095 2,096 60 125,780 2024-03-04
625 2,100 2,100 2,100 2,100 10 21,000 2024-03-07
626 2,100 2,100 2,100 2,100 200 420,000 2024-03-11
627 2,100 2,100 2,100 2,100 10 21,000 2024-03-12
628 2,100 2,100 2,100 2,100 9 18,900 2024-03-13
629 2,000 2,000 2,000 2,000 23 46,000 2024-03-14
630 2,100 2,100 2,100 2,100 50 105,000 2024-03-19
631 2,100 2,100 2,100 2,100 20 42,000 2024-03-20
632 2,130 2,090 2,090 2,096 69 144,610 2024-03-25
633 2,130 1,785 1,785 1,843 120 221,100 2024-03-27
634 2,119 2,119 2,119 2,119 10 21,190 2024-03-28
635 2,100 1,802 1,802 1,810 113 204,520 2024-04-15
636 2,050 2,050 2,050 2,050 6 12,300 2024-04-16
637 1,785 1,785 1,785 1,785 500 892,500 2024-04-22
638 2,050 2,050 2,050 2,050 101 207,050 2024-04-23
639 2,050 2,050 2,050 2,050 23 47,150 2024-05-01
640 2,050 1,800 1,800 1,896 13 24,650 2024-05-08
641 1,800 1,750 1,800 1,750 238 428,350 2024-05-20
642 1,750 1,750 1,750 1,750 201 351,750 2024-05-21
643 1,860 1,700 1,800 1,860 807 1,436,560 2024-05-22
644 2,120 2,120 2,120 2,120 38 80,560 2024-05-28
645 2,120 2,120 2,120 2,120 14 29,680 2024-05-29
646 2,110 2,110 2,110 2,110 2 4,220 2024-06-05
647 2,000 2,000 2,000 2,000 1 2,000 2024-06-17
648 2,000 1,801 2,000 1,801 6 11,801 2024-07-04
649 2,000 2,000 2,000 2,000 4 8,000 2024-07-19
650 2,109 2,109 2,109 2,109 178 375,402 2024-08-22
651 2,300 2,250 2,250 2,300 253 570,950 2024-08-27
652 2,300 2,100 2,100 2,300 101 214,100 2024-08-30
653 2,300 2,300 2,300 2,300 10 23,000 2024-09-02
654 2,300 2,300 2,300 2,300 695 1,598,500 2024-09-04
655 2,100 2,000 2,100 2,099 413 866,900 2024-09-06
656 2,300 2,300 2,300 2,300 8 18,400 2024-09-10
657 2,300 2,300 2,300 2,300 2 4,600 2024-09-12
658 2,300 2,300 2,300 2,300 4 9,200 2024-09-17
659 2,300 2,300 2,300 2,300 10 23,000 2024-09-24
660 2,300 2,300 2,300 2,300 103 236,900 2024-10-02
661 2,200 2,100 2,200 2,100 361 761,100 2024-10-07
662 2,300 2,300 2,300 2,300 6 13,800 2024-10-09
663 2,300 2,300 2,300 2,300 5 11,500 2024-10-10
664 2,645 2,300 2,300 2,386 40 95,450 2024-10-16
665 2,645 2,644 2,644 2,645 29 76,695 2024-10-17
666 2,645 2,645 2,645 2,645 3 7,935 2024-10-18
667 2,645 2,645 2,645 2,645 6 15,870 2024-10-22
668 2,645 2,645 2,645 2,645 4 10,580 2024-10-24
669 2,645 2,645 2,645 2,645 10 26,450 2024-10-30
670 2,700 2,249 2,249 2,700 38 90,874 2024-11-05
671 2,295 2,295 2,295 2,295 134 307,530 2024-11-08
672 2,000 2,000 2,000 2,000 50 100,000 2024-11-12
673 2,000 2,000 2,000 2,000 50 100,000 2024-11-13
674 2,000 2,000 2,000 2,000 100 200,000 2024-11-14
№ Prices Traded
High Low Volume Value Date
1 2,200 2,200 278,961 613,714,200 2021-12-15
2 2,200 2,200 278,960 613,712,000 2021-12-17

Shivee Ovoo (SHV)

Address:
Phone: 70546464
Fax: 70546464
Name of Director/CEO: .
Email: info@shivee-ovoo.mn
Established date: 1990-00-00
Listed date: 1995-02-13
Registration № 2004879
State Registration №
Stock type: Common
Business description: Mining
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00SHV04602

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 Төлөөлөгчийн газар Хан-Уул” дүүрэг 3 дугаар хороо, Үйлдвэрийн гудамж, 9 дүгээр байр, “А1” тоот

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

Last update date: N/A
№ Lastname Firstname Position Percentage of shares held

Board of Directors

Last update date: N/A
№ Lastname Firstname Membership Percentage of shares held

Үнэт цаас хариуцсан мэргэжилтэн

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

Influential shareholders

Last update date: 2018-12-31
№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 ERDENES MGL 90 % None None

History of influential shareholders

Last update date: 2018-12-31
№ Lastname Firstname Percent Date
1 BDSEC 8.31 % 2018-12-31

Authorized officials

№ Lastname Firstname Position

Board of Directors

№ Lastname Firstname Position

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 ERDENES MGL uncertain 90 %

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 13,419,101

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 120,839,930,600
  • Total liabilities 133,926,323,900
  • Total owner`s equity -13,086,393,300
  • Issued shares 13,419,101

Income statement

  • Sales revenue59,347,899,500
  • Cost of sales 63,717,687,200
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -8,623,640,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share -975

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0714
  • Earnings per share /EPS/ -642.6392
  • Price earnings ratio (P/E Ratio) -2.9566

Balance sheet

  • Total assets 123,076,600,100
  • Total liabilities 127,956,604,800
  • Total owner`s equity -4,880,004,700
  • Issued shares 13,419,101

Income statement

  • Sales revenue57,721,868,300
  • Cost of sales 56,015,188,500
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -2,304,712,300
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share -364

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0187
  • Earnings per share /EPS/ -171.7486
  • Price earnings ratio (P/E Ratio) -11.0394

Balance sheet

  • Total assets 125,138,108,400
  • Total liabilities 127,713,400,800
  • Total owner`s equity -2,575,292,400
  • Issued shares 13,419,101

Income statement

  • Sales revenue55,700,795,800
  • Cost of sales 56,678,927,300
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -7,464,429,900
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share -192

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0596
  • Earnings per share /EPS/ -556.2541
  • Price earnings ratio (P/E Ratio) -3.7573

Balance sheet

  • Total assets 124,212,263,300
  • Total liabilities 122,365,201,600
  • Total owner`s equity 1,847,061,700
  • Issued shares 13,419,101

Income statement

  • Sales revenue25,878,638,100
  • Cost of sales 25,634,586,600
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -3,051,719,300
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 138

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0246
  • Earnings per share /EPS/ -227.4161
  • Price earnings ratio (P/E Ratio) -10.4654

Balance sheet

  • Total assets 114,017,813,400
  • Total liabilities 107,371,429,700
  • Total owner`s equity 6,646,383,700
  • Issued shares 13,419,101

Income statement

  • Sales revenue23,571,824,800
  • Cost of sales 21,643,291,700
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -90,640,400
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 495

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0008
  • Earnings per share /EPS/ -6.7546
  • Price earnings ratio (P/E Ratio) -296.2434

Balance sheet

  • Total assets 117,943,876,200
  • Total liabilities 111,055,268,500
  • Total owner`s equity 6,888,607,700
  • Issued shares 13,419,101

Income statement

  • Sales revenue49,373,804,600
  • Cost of sales 41,751,249,100
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 658,240,000
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 513

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0056
  • Earnings per share /EPS/ 49.0525
  • Price earnings ratio (P/E Ratio) 48.8253

Balance sheet

  • Total assets 114,162,048,400
  • Total liabilities 107,334,894,400
  • Total owner`s equity 6,827,154,000
  • Issued shares 13,419,101

Income statement

  • Sales revenue42,752,185,400
  • Cost of sales 35,289,113,100
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 2,279,921,500
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 509

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.02
  • Earnings per share /EPS/ 169.9012
  • Price earnings ratio (P/E Ratio) 12.9487

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 13,419,101

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 93,986,400,200
  • Total liabilities 86,315,596,000
  • Total owner`s equity 7,670,804,200
  • Issued shares 13,419,101

Income statement

  • Sales revenue17,921,449,800
  • Cost of sales 18,486,561,100
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -2,132,861,100
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 572

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0227
  • Earnings per share /EPS/ -158.9422
  • Price earnings ratio (P/E Ratio) -34.6038

Balance sheet

  • Total assets 96,256,645,800
  • Total liabilities 86,549,694,400
  • Total owner`s equity 9,706,951,400
  • Issued shares 13,419,101

Income statement

  • Sales revenue36,163,584,500
  • Cost of sales 33,009,093,200
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -4,986,313,300
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 723

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0518
  • Earnings per share /EPS/ -371.5833
  • Price earnings ratio (P/E Ratio) -10.7674

Balance sheet

  • Total assets 88,856,860,300
  • Total liabilities 79,518,661,100
  • Total owner`s equity 9,338,199,200
  • Issued shares 13,419,101

Income statement

  • Sales revenue16,066,015,700
  • Cost of sales 18,267,490,600
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -3,286,151,500
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 696

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.037
  • Earnings per share /EPS/ -244.8861
  • Price earnings ratio (P/E Ratio) -22.4594

Balance sheet

  • Total assets 93,184,575,100
  • Total liabilities 80,560,224,400
  • Total owner`s equity 12,624,350,700
  • Issued shares 13,419,101

Income statement

  • Sales revenue31,608,061,100
  • Cost of sales 33,070,208,600
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -3,260,833,700
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 941

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.035
  • Earnings per share /EPS/ -242.9994
  • Price earnings ratio (P/E Ratio) -26.07

Balance sheet

  • Total assets 85,144,758,500
  • Total liabilities 71,031,836,700
  • Total owner`s equity 14,112,921,800
  • Issued shares 13,419,101

Income statement

  • Sales revenue15,507,240,900
  • Cost of sales 16,347,863,300
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -1,714,821,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 1,052

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0201
  • Earnings per share /EPS/ -127.7896
  • Price earnings ratio (P/E Ratio) -47.7347

Balance sheet

  • Total assets 93,042,085,800
  • Total liabilities 88,143,808,700
  • Total owner`s equity 4,898,277,100
  • Issued shares 13,419,101

Income statement

  • Sales revenue0
  • Cost of sales 21,799,030,100
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 12,568,083,100
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 365

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.1351
  • Earnings per share /EPS/ 936.5816
  • Price earnings ratio (P/E Ratio)
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Shivee Ovoo SHV 2023 year 4 Quarterly reports 2024-04-03 Unistar Audit 2024-03-15 N/A
2 Shivee Ovoo SHV 2021 year 4 Quarterly reports 2022-02-18 0000-00-00 N/A
3 Shivee Ovoo SHV 2020 year 4 Quarterly reports 2021-02-10 0000-00-00
4 Shivee Ovoo SHV 2019 year 4 Quarterly reports 2020-02-12 0000-00-00
5 Shivee Ovoo SHV 2019 year 2 Quarterly reports 2019-08-06 0000-00-00
6 Shivee Ovoo SHV 2018 year 2 Quarterly reports 2018-08-09 0000-00-00
7 Shivee Ovoo SHV 2017 year 4 Quarterly reports 2018-05-01 0000-00-00 N/A
8 Shivee Ovoo SHV 2016 year 4 Quarterly reports 2017-05-01 N/A
9 Shivee Ovoo SHV 2015 year 4 Quarterly reports 2016-05-16 N/A
10 Shivee Ovoo SHV 2015 year 2 Quarterly reports 2015-07-24 N/A
11 Shivee Ovoo SHV 2014 year 4 Quarterly reports 2015-04-28 N/A
12 Shivee Ovoo SHV 2014 year 2 Quarterly reports 2014-07-25 N/A
13 Shivee Ovoo SHV 2013 year 4 Quarterly reports 2014-04-16 N/A
14 Shivee Ovoo SHV 2013 year 2 Quarterly reports 2013-09-09 N/A
15 Shivee Ovoo SHV 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 Shivee Ovoo SHV Annual report 2015 2017-08-08
2 Shivee Ovoo SHV 2016 semi-annual report 2017-08-08

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: 2017-04-28 14:00 hour
Record date: 2016-04-04
Declaration date: 2017-03-20
Channels of public announcement /year, month, day and publication №/: Mongolian stock exchange website and Shivee Ovoo company website
Meeting venue: Ulaanbaatar city, Sukhbaatar district, 1 khooro, Chingghis avenue 15, Monnis tower, 14th floor, Erdenes Mongol company
Meeting agenda: 2.1 Presentation of 2016's operational report ( Executive director O.Otgonbayar and Board director Tse.Tumentsogt) 2.2 Presentation of board's financial report for 2016 and Auditing committee report (Head of division S.Odbayar and director of audition committee A.Batzorig) 2.3 Presentation of 2016 Board operational report and approval of 2017 budget of compensation of the Board (board director (Ts.Tumentsogt) 2.4 Election of regular and independent board members( Board election committee director D.Ganbold) 2.5 Distribution of dividend (executive director O.Otgonbayar) 2.6 Disposal of company assets (technical director E.Tsaschikher)
Resolution: Board of directors 2017-03-17 №3
Members of Organizing committee of the meeting: 1) Meeting director: Ts.Tumentsogt board director 2) Meeting organizing committee O.Otgonbayar executive director 3) Meeting organizing committee members: J.Batmunkh human resource Managment, G.Munkhtsetseg board secretary, A.Enkhgerel legal adviser, D.Zolzaya administration specialist 4) Meeting census committee: S.Odbayar general secretary 5) Meeting Tabulation commission members: Ts.Batmandakh representative director and N.Erden-Ochir manager
Contact number: 11458940, 99068713
Date of public announcement by MSE: 2017-03-20

Shareholders' meeting resolutions / Shivee Ovoo

Shareholder meeting: Annual
Date of meeting 2017-04-28 __:__ hour
Venue of meeting: Ulaanbaatar city, Sukhbaatar district, 1 khoroo, Chingghis avenue 15, Monnis tower, 14th floor, Erdenes Mongol company
Attendance: 98.57 %
Shareholders' meeting resolutions
Resolutions Download
Other discussed issues

Board decisions

Other information

№ Year News

Announcements and notices

There is no information available.

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2024