• mn
IPO

Trade Reports

Index

49364.66

( 351.65 0.72% )
Index Unit Change
Top 20 Index 49364.66 351.65
MSE A Index 18912.86 107.46
MSE B Index 14794.36 -163.82

News

NOVEMBER 08, TRADING REPORT

2024-11-08 15:26:22

Total trade: MNT 12,707,357,618 (USD 3,727,186.43)

NOVEMBER 07, TRADING REPORT

2024-11-07 15:18:05

Total trade: MNT 21,208,289,093 (USD 6,221,355.28)      

SECONDARY MARKET TRADING FOR THE FIRST TRANCHE OF "GREEN RECYCLE" BOND PROGRAM OF "TJTB" LLC HAS BEGUN

2024-11-06 16:01:39

State Bank (SBM)

473.98
-0.02 ( 0.00% )
  • Previous closing price: 474.00
  • Opening price: 474.00
  • Closing price: 473.98
  • Current day`s VWAP: 473.99
  • Bid: 472.01 x 3
  • Ask: 473.98 x 498
  • Issued shares: 755,096,250
  • Outstanding shares: 755,096,250
  • Daily range: 472.00 - 474.00
  • Trade volume: 252
  • Turnover: 119,444.49
  • Number of transaction: 7
  • 52 weeks data: 450.14 - 584.00
  • ISIN: MN00SBM05643
  • Market Cap: 357,900,520,575.00
State Bank
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 679 665 678 678 98,934 66,919,940 2022-10-11
2 780 741 780 776 249,819 194,344,419 2022-10-12
3 892 801 801 892 92,032 81,478,721 2022-10-13
4 1,025 970 1,025 1,025 189,148 192,184,760 2022-10-14
5 1,178 950 1,178 1,038 351,739 401,442,304 2022-10-17
6 999 882 999 882 97,400 86,661,185 2022-10-18
7 839 750 839 750 68,797 52,193,936 2022-10-19
8 741 637 719 665 120,843 79,258,770 2022-10-20
9 750 720 746 733 28,909 21,370,812 2022-10-21
10 744 733 733 741 18,312 13,509,732 2022-10-24
11 742 701 741 713 22,513 16,297,820 2022-10-25
12 720 699 720 707 20,086 14,287,953 2022-10-26
13 718 698 700 704 19,520 13,709,049 2022-10-27
14 717 695 704 710 14,442 10,161,137 2022-10-28
15 710 695 700 699 25,398 17,781,443 2022-10-31
16 709 699 709 703 7,559 5,311,985 2022-11-01
17 708 699 700 701 29,551 20,693,802 2022-11-02
18 706 689 700 695 15,158 10,566,987 2022-11-03
19 708 687 695 704 10,737 7,508,685 2022-11-04
20 707 690 693 701 11,543 8,069,530 2022-11-07
21 707 701 701 701 14,662 10,274,269 2022-11-08
22 704 700 701 701 6,963 4,882,222 2022-11-09
23 707 680 700 700 45,154 31,479,200 2022-11-10
24 704 670 690 701 20,979 14,582,233 2022-11-11
25 700 670 700 672 13,844 9,444,939 2022-11-14
26 699 672 680 672 5,478 3,712,879 2022-11-15
27 698 665 672 669 11,322 7,590,005 2022-11-16
28 660 608 659 625 34,873 21,970,586 2022-11-17
29 612 610 612 612 10,178 6,219,364 2022-11-18
30 612 609 610 610 20,408 12,450,469 2022-11-21
31 611 609 610 610 8,036 4,897,497 2022-11-22
32 612 600 609 600 17,706 10,694,104 2022-11-23
33 600 590 600 591 32,064 18,996,276 2022-11-25
34 596 560 590 581 19,936 11,561,592 2022-11-28
35 596 580 580 590 5,029 2,956,320 2022-11-29
36 609 590 590 592 28,163 16,762,779 2022-11-30
37 609 600 608 607 6,424 3,902,967 2022-12-01
38 609 609 609 609 547 333,098 2022-12-02
39 609 585 609 591 5,404 3,232,994 2022-12-05
40 608 591 608 595 3,014 1,802,291 2022-12-06
41 606 599 606 603 8,314 5,019,870 2022-12-07
42 606 599 600 602 10,989 6,604,139 2022-12-08
43 693 596 607 690 51,072 32,457,331 2022-12-09
44 691 600 691 645 18,161 11,908,762 2022-12-12
45 645 600 610 600 11,102 6,744,721 2022-12-13
46 630 600 605 610 7,372 4,472,161 2022-12-14
47 630 600 603 605 11,779 7,119,685 2022-12-15
48 628 600 600 605 3,171 1,918,638 2022-12-16
49 627 601 605 608 9,007 5,457,920 2022-12-19
50 608 601 601 608 3,023 1,825,607 2022-12-20
51 609 600 608 601 7,593 4,590,821 2022-12-21
52 609 600 608 609 8,092 4,919,021 2022-12-22
53 610 603 609 604 5,491 3,325,550 2022-12-23
54 610 600 608 601 13,521 8,143,649 2022-12-26
55 624 600 603 610 32,834 19,987,386 2022-12-27
56 620 600 601 605 30,379 18,371,658 2022-12-28
57 670 596 601 655 87,969 56,278,865 2022-12-30
58 630 601 630 602 4,650 2,823,283 2023-01-02
59 625 602 602 619 4,665 2,867,592 2023-01-03
60 624 617 624 623 2,314 1,440,941 2023-01-04
61 623 618 618 620 3,358 2,084,324 2023-01-05
62 624 617 620 622 2,702 1,673,915 2023-01-06
63 623 615 620 617 5,217 3,223,443 2023-01-09
64 630 624 624 630 3,987 2,495,184 2023-01-10
65 644 603 624 633 10,939 6,843,371 2023-01-11
66 635 612 613 624 4,074 2,524,330 2023-01-12
67 650 622 625 650 13,141 8,366,531 2023-01-13
68 649 613 649 645 3,811 2,357,368 2023-01-16
69 650 619 640 620 15,724 10,101,023 2023-01-17
70 642 621 622 632 14,400 9,195,972 2023-01-18
71 650 631 631 648 12,933 8,324,861 2023-01-19
72 650 630 650 630 1,855 1,192,055 2023-01-20
73 630 624 630 625 19,923 12,458,769 2023-01-23
74 630 624 630 626 25,552 15,992,868 2023-01-24
75 640 624 624 639 15,100 9,571,614 2023-01-25
76 643 625 625 638 11,650 7,382,220 2023-01-26
77 650 629 635 638 7,251 4,580,297 2023-01-27
78 647 631 634 635 4,614 2,928,964 2023-01-30
79 640 630 636 636 3,390 2,145,236 2023-01-31
80 644 635 635 636 3,844 2,444,576 2023-02-01
81 645 635 635 644 10,228 6,569,129 2023-02-02
82 645 641 644 643 17,184 11,051,482 2023-02-03
83 645 640 641 640 8,208 5,255,090 2023-02-06
84 645 634 645 639 12,763 8,164,418 2023-02-07
85 638 630 638 631 5,847 3,691,609 2023-02-08
86 629 627 629 627 3,044 1,909,988 2023-02-09
87 627 626 627 626 6,802 4,261,182 2023-02-10
88 627 621 627 625 6,013 3,761,771 2023-02-13
89 624 610 624 619 8,838 5,466,122 2023-02-14
90 624 618 618 623 2,202 1,367,011 2023-02-15
91 623 619 619 620 7,424 4,598,617 2023-02-16
92 630 620 620 630 29,795 18,735,642 2023-02-17
93 644 632 640 640 29,106 18,628,895 2023-02-20
94 720 652 652 681 50,070 33,622,912 2023-02-24
95 690 681 690 687 25,376 17,476,335 2023-02-27
96 688 687 687 688 21,082 14,472,121 2023-02-28
97 688 680 688 687 17,834 12,200,616 2023-03-01
98 688 683 688 684 16,448 11,258,080 2023-03-02
99 687 680 685 681 26,603 18,129,419 2023-03-03
100 687 683 687 684 13,397 9,166,552 2023-03-06
101 684 681 684 681 22,061 15,047,415 2023-03-07
102 683 682 683 683 1,489 1,016,864 2023-03-09
103 683 678 683 678 13,192 8,962,383 2023-03-10
104 683 678 683 681 17,374 11,850,440 2023-03-13
105 683 678 680 681 12,339 8,384,746 2023-03-14
106 681 670 678 675 3,444 2,325,828 2023-03-15
107 671 658 671 669 7,096 4,741,936 2023-03-16
108 670 661 670 670 3,237 2,166,555 2023-03-17
109 683 660 670 677 23,980 16,111,462 2023-03-20
110 680 660 677 675 8,092 5,428,418 2023-03-21
111 680 652 665 657 13,694 9,038,025 2023-03-22
112 665 665 665 665 1,348 896,464 2023-03-23
113 680 668 668 676 11,636 7,787,930 2023-03-24
114 680 670 680 677 4,447 3,009,108 2023-03-27
115 675 669 675 670 7,276 4,888,617 2023-03-28
116 678 669 669 671 8,444 5,664,450 2023-03-29
117 677 670 670 671 5,740 3,846,975 2023-03-30
118 678 670 678 671 3,976 2,671,843 2023-03-31
119 678 668 670 670 6,659 4,467,990 2023-04-03
120 672 668 671 669 14,278 9,557,286 2023-04-04
121 670 666 668 667 24,171 16,164,459 2023-04-05
122 669 649 666 657 14,391 9,488,979 2023-04-06
123 639 607 639 629 13,512 8,495,049 2023-04-07
124 650 622 630 629 16,662 10,528,082 2023-04-10
125 622 596 620 602 17,286 10,503,279 2023-04-11
126 597 580 597 585 39,255 23,100,139 2023-04-12
127 585 580 585 582 109,639 63,996,044 2023-04-13
128 614 585 585 594 5,816 3,453,538 2023-04-14
129 605 590 604 598 10,499 6,310,168 2023-04-17
130 603 591 598 594 9,221 5,478,867 2023-04-18
131 600 591 595 595 45,319 26,937,842 2023-04-19
132 605 600 605 604 4,779 2,873,599 2023-04-20
133 605 590 604 602 8,849 5,300,797 2023-04-21
134 604 595 604 599 2,778 1,669,035 2023-04-24
135 600 590 600 599 4,710 2,808,261 2023-04-25
136 601 597 600 601 5,095 3,054,813 2023-04-26
137 602 598 600 598 4,502 2,698,533 2023-04-27
138 605 601 601 604 2,756 1,662,035 2023-04-28
139 602 595 600 599 37,628 22,525,476 2023-05-01
140 596 592 595 596 36,703 21,851,195 2023-05-02
141 599 596 599 596 25,093 14,981,554 2023-05-03
142 600 570 597 600 97,304 57,989,256 2023-05-04
143 600 596 599 596 120,942 72,125,326 2023-05-05
144 600 570 599 599 77,569 45,884,116 2023-05-08
145 599 590 590 594 4,501 2,671,013 2023-05-09
146 590 585 590 585 23,254 13,659,893 2023-05-10
147 589 580 580 588 7,820 4,555,173 2023-05-11
148 589 585 589 586 4,059 2,384,967 2023-05-12
149 585 576 585 580 18,722 10,866,496 2023-05-15
150 580 575 580 577 19,630 11,334,685 2023-05-16
151 577 545 576 550 28,319 15,898,492 2023-05-17
152 576 572 575 575 13,172 7,571,993 2023-05-18
153 574 550 573 568 44,369 24,614,619 2023-05-19
154 570 550 570 560 11,472 6,365,362 2023-05-22
155 569 550 560 566 11,870 6,605,887 2023-05-23
156 569 565 566 569 2,461 1,392,177 2023-05-24
157 569 555 565 561 1,988 1,118,167 2023-05-25
158 570 569 569 570 2,075 1,181,008 2023-05-26
159 570 562 570 570 2,482 1,414,472 2023-05-29
160 569 565 569 569 664 377,812 2023-05-30
161 570 566 569 570 21,277 12,120,763 2023-05-31
162 572 565 565 571 5,651 3,213,444 2023-06-02
163 572 568 569 572 5,289 3,015,235 2023-06-05
164 572 570 571 572 3,676 2,098,233 2023-06-06
165 572 560 572 561 13,761 7,750,548 2023-06-07
166 560 550 560 555 12,424 6,888,747 2023-06-08
167 560 554 560 560 2,128 1,190,742 2023-06-09
168 555 550 555 550 9,348 5,157,933 2023-06-12
169 554 549 554 550 3,192 1,754,841 2023-06-13
170 555 540 552 553 13,043 7,161,982 2023-06-14
171 555 542 555 545 3,850 2,114,453 2023-06-15
172 550 525 550 539 16,179 8,742,444 2023-06-16
173 550 525 540 548 1,604 878,463 2023-06-19
174 547 520 540 521 12,862 6,777,038 2023-06-20
175 544 500 544 529 21,040 10,784,010 2023-06-21
176 567 521 521 561 32,351 18,163,514 2023-06-22
177 560 530 560 537 2,665 1,432,590 2023-06-23
178 550 546 550 549 1,151 632,970 2023-06-26
179 549 530 545 538 4,669 2,521,970 2023-06-27
180 550 533 550 540 1,313 709,521 2023-06-28
181 540 533 540 536 3,581 1,929,470 2023-06-29
182 540 533 533 537 2,340 1,255,901 2023-06-30
183 540 530 540 533 3,998 2,134,478 2023-07-03
184 540 520 540 539 6,525 3,449,662 2023-07-04
185 539 520 539 524 8,328 4,359,438 2023-07-05
186 535 530 534 532 3,912 2,083,753 2023-07-07
187 535 530 530 533 9,239 4,932,987 2023-07-17
188 540 530 535 540 3,565 1,908,848 2023-07-18
189 540 531 540 540 1,288 686,580 2023-07-19
190 538 531 538 538 5,905 3,168,541 2023-07-20
191 540 531 540 533 7,997 4,275,613 2023-07-21
192 538 531 535 537 570 304,328 2023-07-24
193 538 531 538 533 1,135 604,755 2023-07-25
194 535 530 533 534 2,137 1,135,372 2023-07-26
195 534 530 530 530 5,398 2,861,391 2023-07-27
196 530 520 530 521 4,809 2,530,868 2023-07-28
197 535 526 534 534 3,292 1,743,363 2023-07-06
198 522 513 522 520 7,785 4,011,355 2023-07-31
199 520 513 513 517 2,028 1,043,561 2023-08-01
200 517 513 517 513 4,355 2,243,849 2023-08-02
201 517 510 517 511 5,356 2,743,580 2023-08-03
202 517 510 517 511 3,829 1,958,844 2023-08-04
203 511 510 511 511 2,246 1,146,541 2023-08-07
204 517 510 510 515 1,933 990,978 2023-08-08
205 514 505 511 513 7,022 3,565,830 2023-08-09
206 513 505 513 506 3,340 1,692,216 2023-08-10
207 505 499 505 500 8,169 4,088,724 2023-08-11
208 500 475 500 488 16,696 8,113,899 2023-08-14
209 499 485 499 490 5,990 2,943,684 2023-08-15
210 490 470 470 490 7,288 3,431,541 2023-08-16
211 491 470 490 490 5,805 2,833,586 2023-08-17
212 491 472 491 477 18,094 8,617,740 2023-08-18
213 479 472 472 476 7,697 3,640,191 2023-08-21
214 479 470 477 478 16,882 8,019,368 2023-08-22
215 479 468 477 469 13,584 6,393,764 2023-08-23
216 470 465 469 470 6,540 3,056,027 2023-08-24
217 479 466 479 469 5,287 2,480,945 2023-08-25
218 479 470 479 474 1,204 570,619 2023-08-28
219 480 479 479 479 5,101 2,443,568 2023-08-29
220 476 475 476 476 3,051 1,450,860 2023-08-30
221 495 420 495 436 43,101 19,302,555 2023-08-31
222 488 436 451 485 5,904 2,775,283 2023-09-01
223 488 483 485 486 1,345 652,937 2023-09-04
224 489 485 488 485 5,281 2,567,000 2023-09-05
225 497 488 497 488 2,896 1,437,039 2023-09-06
226 497 480 497 485 7,555 3,668,170 2023-09-07
227 493 465 493 476 3,265 1,553,319 2023-09-11
228 480 465 480 469 4,129 1,957,751 2023-09-12
229 482 465 465 482 3,355 1,568,170 2023-09-13
230 482 468 482 468 515 241,095 2023-09-14
231 468 466 466 466 182 84,837 2023-09-15
232 477 450 477 456 2,466 1,139,454 2023-09-18
233 476 450 450 474 3,540 1,664,995 2023-09-19
234 480 458 475 480 25,116 12,036,661 2023-09-20
235 475 465 474 465 12,880 5,999,031 2023-09-21
236 480 458 475 480 25,116 12,036,661 2023-09-22
237 479 473 478 473 1,475 701,451 2023-09-25
238 500 473 479 480 88,279 42,332,486 2023-09-26
239 530 484 530 500 21,913 10,952,688 2023-09-27
240 519 490 515 500 1,550 778,349 2023-09-28
241 519 504 518 507 245 124,096 2023-09-29
242 510 492 510 510 921 462,896 2023-10-02
243 510 495 510 501 475 239,997 2023-10-03
244 485 470 485 483 5,394 2,603,208 2023-10-04
245 505 485 485 485 37,418 18,151,275 2023-10-05
246 490 481 485 482 121 58,381 2023-10-06
247 489 475 481 476 2,958 1,418,198 2023-10-09
248 489 488 488 489 46 22,482 2023-10-10
249 490 475 476 476 2,080 998,080 2023-10-11
250 490 480 490 488 1,094 535,969 2023-10-12
251 495 480 489 490 22,516 11,015,067 2023-10-13
252 500 495 500 495 1,704 850,924 2023-10-16
253 500 470 496 498 6,981 3,390,310 2023-10-17
254 499 475 499 496 2,153 1,059,962 2023-10-18
255 498 476 498 494 1,690 834,945 2023-10-19
256 498 466 498 496 12,520 5,952,192 2023-10-20
257 493 476 493 477 5,866 2,807,830 2023-10-23
258 483 455 476 463 11,759 5,473,781 2023-10-24
259 465 452 464 464 8,932 4,130,644 2023-10-25
260 476 453 464 453 11,132 5,134,274 2023-10-26
261 476 458 459 474 6,107 2,813,987 2023-10-27
262 474 459 474 474 3,147 1,448,239 2023-10-30
263 474 459 474 470 9,727 4,537,086 2023-10-31
264 470 458 460 458 5,740 2,664,769 2023-11-01
265 476 460 474 475 5,063 2,404,693 2023-11-02
266 475 461 475 472 4,405 2,072,614 2023-11-03
267 475 463 470 464 8,074 3,778,991 2023-11-06
268 475 461 474 474 3,514 1,630,389 2023-11-07
269 475 460 475 462 3,202 1,478,717 2023-11-08
270 475 460 475 463 1,641 767,958 2023-11-09
271 474 466 474 472 1,290 608,626 2023-11-10
272 474 465 474 472 691 326,426 2023-11-13
273 470 456 460 459 17,505 8,049,000 2023-11-15
274 470 452 455 454 11,613 5,284,178 2023-11-16
275 468 450 451 452 19,003 8,589,091 2023-11-17
276 468 450 451 464 8,942 4,041,570 2023-11-20
277 464 452 452 464 7,511 3,439,350 2023-11-21
278 464 454 464 457 2,707 1,236,191 2023-11-22
279 467 452 454 453 12,226 5,560,790 2023-11-23
280 466 451 466 466 1,884 856,116 2023-11-24
281 466 450 452 453 10,203 4,624,284 2023-11-27
282 466 452 465 458 10,114 4,681,701 2023-11-28
283 466 466 466 466 33 15,378 2023-11-29
284 466 453 466 454 1,320 612,747 2023-11-30
285 465 452 465 465 624 283,216 2023-12-01
286 464 452 452 453 18,017 8,150,173 2023-12-04
287 464 452 464 453 1,380 624,450 2023-12-05
288 464 450 462 451 10,124 4,568,665 2023-12-06
289 463 450 450 451 529 238,647 2023-12-07
290 462 450 450 450 19,817 8,920,417 2023-12-08
291 463 451 455 453 5,170 2,345,049 2023-12-11
292 463 452 452 452 3,046 1,385,001 2023-12-12
293 463 451 463 453 9,089 4,115,449 2023-12-13
294 463 452 463 453 2,590 1,170,742 2023-12-14
295 460 452 460 453 3,483 1,581,858 2023-12-15
296 462 455 455 461 5,455 2,482,276 2023-12-18
297 466 455 461 462 13,889 6,437,780 2023-12-19
298 467 453 453 466 4,674 2,136,853 2023-12-20
299 500 465 466 467 9,164 4,372,628 2023-12-21
300 489 466 466 466 652 303,878 2023-12-22
301 500 465 487 487 3,656 1,758,201 2023-12-25
302 500 487 500 499 3,058 1,526,654 2023-12-26
303 520 485 486 490 129,584 63,367,401 2023-12-27
304 563 495 514 559 109,604 60,104,977 2023-12-28
305 558 528 558 550 15,517 8,283,140 2024-01-02
306 550 520 550 548 5,588 2,960,853 2024-01-03
307 540 513 540 517 16,017 8,283,920 2024-01-04
308 537 511 511 520 11,125 5,697,056 2024-01-05
309 537 496 520 519 7,159 3,613,947 2024-01-08
310 528 501 528 519 1,956 1,015,171 2024-01-09
311 485 471 485 483 1,045 503,343 2023-09-08
312 512 499 503 512 4,060 2,041,147 2024-01-10
313 511 490 511 498 3,195 1,590,508 2024-01-11
314 499 490 499 491 2,427 1,194,503 2024-01-12
315 491 480 490 483 7,356 3,576,249 2024-01-15
316 499 481 481 485 926 448,922 2024-01-16
317 490 483 483 486 1,093 531,421 2024-01-17
318 497 497 497 497 23 11,431 2024-01-18
319 499 486 486 499 3,275 1,606,691 2024-01-19
320 510 490 500 504 7,563 3,809,228 2024-01-22
321 512 500 500 505 12,499 6,337,051 2024-01-23
322 505 490 500 500 267 133,395 2024-01-24
323 503 493 503 499 169 84,287 2024-01-25
324 505 493 503 493 956 472,884 2024-01-26
325 505 490 493 505 999 491,878 2024-01-29
326 505 493 505 496 2,634 1,307,641 2024-01-30
327 504 491 493 491 1,779 878,635 2024-01-31
328 504 491 495 491 4,208 2,075,758 2024-02-01
329 500 500 500 500 1,028 513,997 2024-02-02
330 500 492 500 496 4,554 2,266,578 2024-02-05
331 500 495 495 495 2,257 1,127,160 2024-02-06
332 498 494 495 498 5,939 2,939,941 2024-02-07
333 498 497 497 498 3,531 1,757,079 2024-02-08
334 510 500 500 510 5,904 2,952,424 2024-02-09
335 510 501 505 510 275 138,956 2024-02-13
336 510 500 510 510 3,192 1,601,875 2024-02-14
337 509 500 505 508 751 377,081 2024-02-15
338 520 503 503 517 91,886 46,861,962 2024-02-16
339 548 518 520 529 3,602 1,894,496 2024-02-19
340 538 516 517 518 15,445 8,019,573 2024-02-20
341 530 529 530 530 129,944 68,862,837 2024-02-21
342 550 530 530 545 56,529 30,021,329 2024-02-22
343 570 530 532 537 52,948 28,413,211 2024-02-23
344 560 531 535 550 5,649 3,127,912 2024-02-26
345 557 540 550 542 29,863 16,276,256 2024-02-27
346 550 540 550 540 4,497 2,430,544 2024-02-28
347 549 539 549 539 3,264 1,763,556 2024-02-29
348 540 536 540 536 27,816 14,948,324 2024-03-01
349 540 531 536 533 20,259 10,854,369 2024-03-04
350 540 533 540 533 5,178 2,761,247 2024-03-05
351 540 530 532 530 19,221 10,206,780 2024-03-06
352 540 538 538 540 214 115,460 2024-03-07
353 538 520 533 523 14,081 7,375,114 2024-03-11
354 538 520 538 522 2,646 1,402,541 2024-03-12
355 536 520 526 523 12,741 6,660,551 2024-03-13
356 536 520 522 521 1,596 831,823 2024-03-14
357 536 528 528 531 498 264,531 2024-03-15
358 530 520 530 526 6,020 3,185,137 2024-03-18
359 536 520 520 536 3,138 1,638,382 2024-03-19
360 530 521 528 526 24,508 12,895,332 2024-03-20
361 536 526 530 531 60,425 32,048,083 2024-03-21
362 555 532 532 552 89,914 49,120,539 2024-03-22
363 557 541 547 550 32,529 17,916,913 2024-03-25
364 559 548 555 548 2,797 1,536,227 2024-03-26
365 559 548 558 548 3,520 1,929,434 2024-03-27
366 560 548 548 558 11,462 6,379,048 2024-03-28
367 565 550 560 562 48,518 27,236,533 2024-03-29
368 565 550 550 555 21,169 11,820,165 2024-04-01
369 580 562 565 576 19,198 11,051,932 2024-04-02
370 590 576 576 584 2,739 1,594,459 2024-04-03
371 600 572 576 582 18,894 11,113,698 2024-04-04
372 518 500 500 500 35,130 17,605,665 2024-04-05
373 510 485 510 499 43,270 21,594,535 2024-04-08
374 505 493 499 499 15,191 7,579,122 2024-04-09
375 505 495 499 495 25,972 12,878,964 2024-04-10
376 500 495 500 496 1,430 711,751 2024-04-11
377 500 490 500 500 5,044 2,494,359 2024-04-12
378 500 496 500 499 1,648 822,348 2024-04-15
379 498 492 497 494 3,011 1,490,467 2024-04-16
380 499 495 499 496 626 311,877 2024-04-17
381 498 493 494 493 4,909 2,426,327 2024-04-18
382 498 490 495 498 5,619 2,782,258 2024-04-19
383 498 498 498 498 231 115,036 2024-04-22
384 498 494 496 495 17,035 8,454,085 2024-04-23
385 502 485 495 502 25,933 12,903,749 2024-04-24
386 502 490 502 500 7,912 3,932,171 2024-04-25
387 500 497 500 499 11,906 5,930,548 2024-04-26
388 498 497 498 497 3,579 1,780,450 2024-04-29
389 497 495 497 496 3,520 1,746,690 2024-04-30
390 495 490 495 491 19,938 9,845,904 2024-05-01
391 494 485 494 486 78,300 38,134,170 2024-05-02
392 490 485 490 489 25,308 12,338,742 2024-05-03
393 489 480 482 488 46,459 22,355,217 2024-05-06
394 488 480 482 487 14,546 7,001,475 2024-05-07
395 488 477 482 487 26,612 12,804,579 2024-05-08
396 488 478 487 488 4,561 2,204,484 2024-05-09
397 486 478 482 486 11,974 5,756,836 2024-05-10
398 488 481 483 483 7,931 3,844,592 2024-05-13
399 488 479 480 487 43,394 20,843,353 2024-05-14
400 488 479 481 488 2,991 1,454,235 2024-05-15
401 487 480 487 487 212 102,906 2024-05-16
402 487 484 487 485 888 430,912 2024-05-17
403 486 478 486 481 2,301 1,106,811 2024-05-20
404 486 479 486 481 3,541 1,703,277 2024-05-21
405 486 480 480 482 4,743 2,285,947 2024-05-22
406 485 481 481 485 609 294,062 2024-05-24
407 485 480 484 485 6,101 2,944,481 2024-05-27
408 485 478 485 484 51,898 24,872,444 2024-05-28
409 485 484 484 484 1,589 769,777 2024-05-29
410 485 484 484 485 3,788 1,835,477 2024-05-30
411 485 484 485 484 263 127,438 2024-05-31
412 485 480 485 485 20,070 9,680,394 2024-06-03
413 485 485 485 485 3,197 1,550,545 2024-06-04
414 485 480 485 480 8,930 4,288,377 2024-06-05
415 488 483 485 485 3,554 1,727,765 2024-06-06
416 490 480 480 480 10,183 4,888,903 2024-06-07
417 480 480 480 480 2,886 1,385,234 2024-06-10
418 480 480 480 480 2,500 1,199,824 2024-06-11
419 480 480 480 480 12,940 6,211,200 2024-06-12
420 480 480 480 480 9,180 4,406,400 2024-06-13
421 480 480 480 480 8,303 3,985,040 2024-06-14
422 480 479 480 479 4,968 2,382,599 2024-06-17
423 480 479 480 480 32,512 15,605,750 2024-06-18
424 490 480 480 480 28,471 13,667,020 2024-06-19
425 500 480 500 481 15,157 7,276,644 2024-06-20
426 490 480 490 490 104,950 51,374,922 2024-06-21
427 490 489 490 489 119,145 58,380,974 2024-06-24
428 489 480 489 480 12,307 5,914,423 2024-06-25
429 480 479 479 480 5,874 2,815,967 2024-06-26
430 480 480 480 480 5,137 2,465,760 2024-06-27
431 480 480 480 480 4,582 2,199,360 2024-07-01
432 480 475 480 480 16,338 7,825,382 2024-07-02
433 489 476 480 489 76,600 36,763,793 2024-07-03
434 484 475 484 480 103,933 49,891,855 2024-07-04
435 480 479 480 480 8,344 4,004,543 2024-07-05
436 480 475 480 477 19,040 9,055,960 2024-07-08
437 480 478 480 480 19,436 9,301,874 2024-07-09
438 480 476 480 480 8,430 4,027,684 2024-07-16
439 480 473 480 475 23,423 11,142,468 2024-07-17
440 480 475 475 475 79,718 37,867,241 2024-07-18
441 489 474 474 480 87,602 42,033,833 2024-07-19
442 480 475 480 480 74,158 35,588,489 2024-07-22
443 480 473 480 474 294,691 139,705,630 2024-07-23
444 489 475 489 487 289 140,713 2024-07-24
445 487 480 481 485 5,440 2,616,177 2024-07-25
446 486 472 485 479 3,904 1,868,790 2024-07-26
447 486 472 472 480 7,408 3,516,781 2024-07-29
448 486 474 474 486 7,261 3,467,686 2024-07-30
449 487 475 480 478 13,874 6,663,762 2024-07-31
450 485 476 481 484 9,286 4,473,578 2024-08-01
451 485 474 480 475 31,273 14,862,383 2024-08-02
452 485 476 476 484 3,731 1,803,892 2024-08-05
453 485 475 482 475 5,444 2,599,968 2024-08-06
454 484 474 484 475 10,770 5,122,066 2024-08-07
455 475 475 475 475 3,327 1,578,994 2024-08-08
456 475 470 474 475 25,680 12,161,540 2024-08-09
457 475 470 475 475 1,677 795,187 2024-08-12
458 475 473 475 475 12,546 5,954,019 2024-08-13
459 474 470 474 473 13,183 6,238,223 2024-08-14
460 474 470 474 472 6,704 3,161,177 2024-08-15
461 474 470 474 474 5,760 2,712,981 2024-08-16
462 474 469 474 470 808 380,704 2024-08-19
463 471 469 470 471 5,641 2,648,888 2024-08-20
464 470 455 470 470 29,688 13,572,291 2024-08-21
465 470 468 469 468 1,003 470,339 2024-08-22
466 470 462 469 462 4,429 2,074,490 2024-08-23
467 474 458 467 466 84,415 39,316,865 2024-08-26
468 474 450 465 455 41,409 18,919,013 2024-08-27
469 474 450 450 454 65,130 29,457,138 2024-08-28
470 474 474 474 474 58,264 27,617,165 2024-08-29
471 474 471 474 471 2,856 1,350,547 2024-08-30
472 471 470 471 470 5,671 2,666,509 2024-09-02
473 471 460 460 470 7,638 3,530,934 2024-09-03
474 471 455 471 471 48,721 22,592,891 2024-09-04
475 480 458 471 470 7,528 3,534,735 2024-09-05
476 479 468 470 468 2,100 985,634 2024-09-06
477 468 466 468 468 1,560 730,373 2024-09-09
478 468 466 468 468 11,114 5,199,111 2024-09-10
479 479 466 468 468 13,318 6,239,548 2024-09-11
480 479 466 466 479 1,539 717,259 2024-09-12
481 477 460 467 463 3,291 1,529,890 2024-09-13
482 477 462 465 464 8,306 3,852,085 2024-09-16
483 478 463 463 476 3,141 1,478,398 2024-09-17
484 478 461 470 472 13,495 6,272,619 2024-09-18
485 474 474 474 474 1,016 481,584 2024-09-19
486 477 474 477 477 723 343,599 2024-09-20
487 477 470 477 473 842 398,965 2024-09-23
488 473 465 473 471 3,391 1,584,105 2024-09-24
489 476 472 472 475 629 298,007 2024-09-25
490 475 474 475 474 1,238 587,798 2024-09-26
491 474 466 474 473 1,372 645,842 2024-09-27
492 473 470 473 470 1,110 522,332 2024-09-30
493 474 460 471 470 12,439 5,792,283 2024-10-02
494 473 467 470 473 6,196 2,909,833 2024-10-03
495 475 465 465 474 1,540 719,580 2024-10-04
496 475 470 475 471 1,343 632,262 2024-10-07
497 474 470 470 473 2,029 953,702 2024-10-08
498 483 473 473 482 9,285 4,428,100 2024-10-09
499 474 460 474 463 31,807 14,825,685 2024-10-10
500 473 469 469 472 2,606 1,228,676 2024-10-14
501 473 464 473 469 13,295 6,203,612 2024-10-15
502 473 467 469 468 18,523 8,685,386 2024-10-16
503 472 464 471 472 8,867 4,128,520 2024-10-17
504 472 466 472 472 2,324 1,093,844 2024-10-18
505 472 465 472 471 33,362 15,583,445 2024-10-21
506 472 470 472 472 965 455,174 2024-10-22
507 472 465 470 472 779 363,312 2024-10-23
508 472 469 469 472 520 243,940 2024-10-24
509 472 465 472 472 2,134 995,740 2024-10-25
510 472 472 472 472 444 209,568 2024-10-28
511 473 469 470 473 3,615 1,701,348 2024-10-29
512 473 469 469 472 45,141 21,273,320 2024-10-30
513 473 470 473 473 7,506 3,544,263 2024-10-31
514 473 470 473 472 2,708 1,276,830 2024-11-01
515 472 470 472 470 3,690 1,736,523 2024-11-04
516 473 469 470 470 6,067 2,851,532 2024-11-05
517 473 473 473 473 4,676 2,211,707 2024-11-06
518 475 473 473 474 327 155,017 2024-11-07
№ Prices Traded
High Low Volume Value Date

State Bank (SBM)

Address: UB, Chingeltei district 1-r khoroo, baga toiruu 7/1
Phone: 976-11-310103
Fax: 976-11-319044
Name of Director/CEO: Ulzii.Gantur
Email: contact@statebank.mn
Established date: 2009-11-25
Listed date: 2022-09-21
Registration № 5341469
State Registration № 9016001018
Stock type: Common
Business description: Financial services
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00SBM05643

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 Нийт 495 салбар нэгж, 1 Төлөөлөгчийн газар

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

Last update date: 2024-11-08
№ Lastname Firstname Position Percentage of shares held
1 Ulzii Gantur Chief Executive Officer 0 %
2 Demberel Sugar First Deputy CEO 0 %
3 Khishigtogtokh Lkhagvasuren Deputy Chief Executive Officer 0 %
4 Tserenbat Enkhmurun Deputy Chief Executive Officer 0 %
5 Badarch Odbayasal Acting Director of Business Policy and Planning Department 0 %
6 Buyantsog Amarsanaa Director of Legal Department 0 %
7 Gurdagva Enkhtamir Director of Information Technology Department 0 %
8 Monkhooroi Gantuya Director of Finance Department 0 %
9 Tsend-Ayush Damdinsuren Director of Risk Management Department 0 %
10 Davaasambuu Jadamdaa Director of Treasury Department 0 %
11 Enkhbold Batbayar Director of Credit Department 0 %
12 Lashid Bolormaa Director of Human Resources Department 0 %
13 Adiyasuren Batmunkh Director of Internal Supervision Department 0 %
14 Zundui Tuyatsetseg Director of Branch Management Department 0 %
15 Narangerel Ganzorig Director of Operations Department 0 %
16 Badarch Sodonbaatar Director of Marketing and Public Relations Department 0 %
17 Battsengel Sugar Director of Customer Service Department 0 %
18 Batbileg Agvaantseren Director of Insurance Department 0 %
19 Orsoo Baasansuren Director of General Affairs and Security Department 0 %
20 Ganzorig Zolbayar Director of Retail Loan Division 0 %
21 Borkhuu Delgertsetseg Director of Accounting Division 0 %
22 Navaan Munkhbat Manager of Information Security Unit 0 %
23 Sukhee Narankhuu Manager of Business Cooperation Unit 0 %

Board of Directors

Last update date: 2024-11-07
№ Lastname Firstname Membership Percentage of shares held
1 Byambaragchaa Telmuun Board Chairman 0 %
2 Byambajav Ganbat Board member 0 %
3 Ganbold Zolboo Board member 0 %
4 Luvsandorj Sonor Board member 0 %
5 Khandsuren Purevsuren Board member 0 %
6 Mishir Batjargal Independent board member 0 %
7 Sosor Tsend-Ayush Independent board member 0 %
8 Zorigt Oyuntsatsral Independent board member 0 %
9 Bat-Ochir Tsevegjav Independent board member 0 %
10 Erdenebaatar Uyanga Secretary of board of directors 0 %

Үнэт цаас хариуцсан мэргэжилтэн

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

Influential shareholders

Last update date: 2023-06-13
№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 Ministry of Finance of Mongolia 49.27 % None None
2 Deposit insurance corporation of Mongolia 45.03 % None None

History of influential shareholders

Last update date: 2023-06-13
№ Lastname Firstname Percent Date

Authorized officials

№ Lastname Firstname Position
1 Ulzii Gantur Chief Executive Officer
2 Demberel Sugar First Deputy CEO
3 Khishigtogtokh Lkhagvasuren Deputy Chief Executive Officer
4 Tserenbat Enkhmurun Deputy Chief Executive Officer
5 Badarch Odbayasal Acting Director of Business Policy and Planning Department
6 Buyantsog Amarsanaa Director of Legal Department
7 Gurdagva Enkhtamir Director of Information Technology Department
8 Monkhooroi Gantuya Director of Finance Department
9 Tsend-Ayush Damdinsuren Director of Risk Management Department
10 Davaasambuu Jadamdaa Director of Treasury Department
11 Enkhbold Batbayar Director of Credit Department
12 Lashid Bolormaa Director of Human Resources Department
13 Adiyasuren Batmunkh Director of Internal Supervision Department
14 Zundui Tuyatsetseg Director of Branch Management Department
15 Narangerel Ganzorig Director of Operations Department
16 Badarch Sodonbaatar Director of Marketing and Public Relations Department
17 Battsengel Sugar Director of Customer Service Department
18 Batbileg Agvaantseren Director of Insurance Department
19 Orsoo Baasansuren Director of General Affairs and Security Department
20 Ganzorig Zolbayar Director of Retail Loan Division
21 Borkhuu Delgertsetseg Director of Accounting Division
22 Navaan Munkhbat Manager of Information Security Unit
23 Sukhee Narankhuu Manager of Business Cooperation Unit

Board of Directors

№ Lastname Firstname Position
1 Byambaragchaa Telmuun Board Chairman
2 Byambajav Ganbat Board member
3 Ganbold Zolboo Board member
4 Luvsandorj Sonor Board member
5 Khandsuren Purevsuren Board member
6 Mishir Batjargal Independent member of the board of directors
7 Sosor Tsend-Ayush Independent member of the board of directors
8 Zorigt Oyuntsatsral Independent member of the board of directors
9 Bat-Ochir Tsevegjav Independent member of the board of directors
10 Erdenebaatar Uyanga Secretary of the Board of Directors

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 Ministry of Finance of Mongolia uncertain 49.27 %
2 Deposit insurance corporation of Mongolia uncertain 45.03 %

Balance sheet

  • Total assets 5,517,083,765,226
  • Total liabilities 4,948,896,823,420
  • Total equity 568,186,941,805
  • Retained earnings 299,895,884,028
  • Loans (net) 3,008,501,284,248
  • Loans (total) 3,187,844,449,610
  • Non-performing loan 194,042,636,751
  • Provision for loan losses -179,343,165,362
  • Current accounts 1,634,578,209,131
  • Deposit 2,409,062,684,607
  • Issued shares 755,096,250

Income statement

  • Interest income 308,332,220,059
  • Interest expense 170,150,461,063
  • Provision expense 252,102,910
  • Other income 36,694,202,246
  • Other expense 115,671,181,049
  • Income tax expense 14,169,902,017
  • Profit before tax 58,952,677,284
  • Profit after tax 44,782,775,267
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 752

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0081
  • Earnings per share /EPS/ 59.3074
  • Price earnings ratio (P/E Ratio) 9.4263

Balance sheet

  • Total assets 5,368,270,896,505
  • Total liabilities 4,792,920,984,692
  • Total equity 575,349,911,813
  • Retained earnings 305,100,480,511
  • Loans (net) 2,247,305,450,934
  • Loans (total) 2,435,388,954,956
  • Non-performing loan 210,284,920,334
  • Provision for loan losses -188,083,504,022
  • Current accounts 1,320,906,394,924
  • Deposit 2,095,958,631,467
  • Issued shares 755,096,250

Income statement

  • Interest income 500,599,538,834
  • Interest expense 256,526,566,479
  • Provision expense 40,701,861
  • Other income 69,256,831,191
  • Other expense 189,701,257,043
  • Income tax expense 28,818,741,812
  • Profit before tax 123,587,844,642
  • Profit after tax 94,769,102,830
  • Dividend /common/ 66.200
  • Dividend /preferred/ 0.000
  • Book value per share 762

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0177
  • Earnings per share /EPS/ 125.506
  • Price earnings ratio (P/E Ratio) 4.4544

Balance sheet

  • Total assets 4,037,383,798,192
  • Total liabilities 3,540,601,963,210
  • Total equity 496,781,834,982
  • Retained earnings 258,258,530,366
  • Loans (net) 2,247,758,579,455
  • Loans (total) 2,444,813,015,544
  • Non-performing loan 225,252,955,538
  • Provision for loan losses -197,054,436,090
  • Current accounts 1,027,568,923,513
  • Deposit 1,912,391,204,594
  • Issued shares 755,096,250

Income statement

  • Interest income 232,615,369,027
  • Interest expense 116,013,628,587
  • Provision expense 5,816,209,281
  • Other income 31,976,433,903
  • Other expense 90,731,090,002
  • Income tax expense 9,891,042,750
  • Profit before tax 52,030,875,060
  • Profit after tax 42,139,832,310
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 658

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0104
  • Earnings per share /EPS/ 55.8072
  • Price earnings ratio (P/E Ratio) 9.629

Balance sheet

  • Total assets 4,164,641,533,600
  • Total liabilities 3,668,432,354,400
  • Total equity 496,209,179,200
  • Retained earnings 278,566,613,000
  • Loans (net) 1,868,626,502,100
  • Loans (total) 2,059,901,083,100
  • Non-performing loan 229,270,952,400
  • Provision for loan losses -191,274,581,000
  • Current accounts 811,681,881,600
  • Deposit 1,930,013,406,600
  • Issued shares 755,096,250

Income statement

  • Interest income 404,929,919,200
  • Interest expense 182,859,623,000
  • Provision expense 129,907,500
  • Other income 70,295,775,000
  • Other expense 168,082,544,000
  • Income tax expense 26,858,776,600
  • Profit before tax 124,153,619,700
  • Profit after tax 97,294,843,100
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 657

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0234
  • Earnings per share /EPS/ 128.8509
  • Price earnings ratio (P/E Ratio) 5.0826
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 State Bank SBM 2024 year 2 Quarterly reports 2024-07-22 0000-00-00 N/A
2 State Bank SBM 2023 year 4 Quarterly reports 2024-02-09 Ernst and Young Mongolia Audit LLC 2024-03-14
3 State Bank SBM 2023 year 2 Quarterly reports 2023-07-19 0000-00-00 N/A
4 State Bank SBM 2022 year 4 Quarterly reports 2023-02-20 Grant Thornton Audit LLC 2023-03-10

Contractual changes in assets

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

Newly introduced technology, products and services

Changes in operation

Tender offer

Being in a court as a claimant/ defendant

Resolution to liquidate the company

Proven guilty by court

Person/legal entity that became insolvent

Shareholders' meeting resolutions

Shareholders' meeting resolutions

Board decisions

Other information

№ Year News

Announcements and notices

№ Headline Date of release
1 DIVIDEND DECLARATION BY “STATE BANK” JSC 2024-02-20 15:56:28
2 MSE RENEWS TOP 20 INDEX COMPOSITION 2024-01-15 17:28:42
3 PRIMARY MARKET DISTRIBUTION PLAN OF STATE BANK 2022-09-30 10:30:49

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2024