FTSE-ASEAN 40 INDEX 3RD QUARTERLY REBYU 2015

Day	Date	Open	High	Low	Close	Volume
Wednesday	September 30	7,867.88	7,976.86	7,867.73	7,958.64	0.00
Tuesday	September 29	7,825.74	7,885.87	7,749.96	7,868.26	0.00
Monday	September 28	8,031.31	8,036.16	7,882.42	7,884.12	0.00
Friday	September 25	8,061.2	8,067.26	8,015.46	8,044.02	0.00
Thursday	September 24	8,091.98	8,098.51	8,071.3	8,090.84	0.00
Wednesday	September 23	8,255.47	8,255.47	8,082.46	8,102.39	0.00
Tuesday	September 22	8,380.53	8,384.6	8,277.24	8,293.53	0.00
Monday	September 21	8,434.68	8,435.55	8,373.18	8,386.94	0.00
Friday	September 18	8,493.16	8,551.89	8,488.88	8,528.92	0.00
Thursday	September 17	8,385.64	8,525.19	8,385.64	8,502.68	0.00
Wednesday	September 16	8,364.55	8,378.11	8,335.91	8,343.54	0.00
Tuesday	September 15	8,373.01	8,400.65	8,309.07	8,331.98	0.00
Monday	September 14	8,290.07	8,362.6	8,273.81	8,358.15	0.00
Friday	September 11	8,307.57	8,324.63	8,268.64	8,269.99	0.00
Thursday	September 10	8,277.8	8,288.97	8,230.28	8,286.06	0.00
Wednesday	September 09	8,286.75	8,371.68	8,284.97	8,360.87	0.00
Tuesday	September 08	8,156.9	8,243.47	8,103.04	8,222.94	0.00
Monday	September 07	8,258.5	8,258.5	8,167.66	8,173.82	0.00
Friday	September 04	8,389.76	8,390.66	8,325.63	8,328.05	0.00
Thursday	September 03	8,369.34	8,428.92	8,363.28	8,415.13	0.00
Wednesday	September 02	8,433.66	8,436.7	8,337.09	8,375.98	0.00
Tuesday	September 01	8,538.34	8,630.75	8,432.71	8,436.5	0.00
Monday	August 31	8,586.62	8,586.62	8,513.01	8,526.57	0.00
Friday	August 28	8,607.65	8,669.94	8,538.77	8,567.77	0.00
Thursday	August 27	8,339.38	8,565.12	8,336.21	8,559.73	0.00
Wednesday	August 26	8,236.9	8,351.06	8,212.85	8,297.18	0.00
Tuesday	August 25	8,062.47	8,345.12	8,031.2	8,332.27	0.00
Monday	August 24	8,389.91	8,389.91	8,069.31	8,069.76	0.00
Friday	August 21	8,568.96	8,569.44	8,458.8	8,494.65	0.00
Thursday	August 20	8,725.64	8,728.17	8,621.86	8,626.52	0.00
Wednesday	August 19	8,789.4	8,811.69	8,721.38	8,728.8	0.00
Tuesday	August 18	8,814.78	8,833.9	8,748.8	8,770.83	0.00
Monday	August 17	8,914.93	8,915.68	8,809.02	8,809.02	0.00
Friday	August 14	8,984.43	9,025.58	8,897.25	8,951.9	0.00
Thursday	August 13	8,904.59	9,036.75	8,891.23	8,996.36	0.00
Wednesday	August 12	9,036.46	9,039.48	8,798.7	8,831.87	0.00
Tuesday	August 11	9,420.11	9,420.11	9,145.11	9,149.5	0.00
Monday	August 10	9,449.53	9,449.53	9,362.42	9,378.48	0.00
Friday	August 07	9,498.39	9,502.37	9,434.01	9,446.58	0.00
Thursday	August 06	9,597.38	9,597.38	9,493.78	9,496.03	0.00
Wednesday	August 05	9,561.92	9,615.68	9,532.44	9,598.66	0.00
Tuesday	August 04	9,651.97	9,652.67	9,590.62	9,613.25	0.00
Monday	August 03	9,684.85	9,686.09	9,622.62	9,680.21	0.00
Friday	July 31	9,562.77	9,654.33	9,533.56	9,652.71	0.00
Thursday	July 30	9,680.84	9,698.71	9,624.04	9,626.67	0.00
Wednesday	July 29	9,708.22	9,732.43	9,671.91	9,711.22	0.00
Tuesday	July 28	9,740.39	9,744.4	9,680.92	9,684.3	0.00
Monday	July 27	9,863.33	9,863.9	9,745.68	9,746.75	0.00
Friday	July 24	9,922.76	9,923.69	9,849.33	9,869.12	0.00
Thursday	July 23	9,959.66	9,973.66	9,925.4	9,930.17	0.00
Wednesday	July 22	9,976.31	9,979.68	9,932.87	9,967.76	0.00
Tuesday	July 21	9,959.5	9,967.73	9,937.39	9,961.94	0.00
Monday	July 20	9,968.52	9,999.27	9,924.65	9,947.92	0.00
Friday	July 17	9,967.68	9,977.21	9,964.36	9,973.43	0.00
Thursday	July 16	9,952.83	9,970.51	9,934.89	9,966.75	0.00
Wednesday	July 15	9,963.12	9,986.16	9,938.78	9,952.2	0.00
Tuesday	July 14	9,966.94	9,989.41	9,942.19	9,961.46	0.00
Monday	July 13	9,958.68	10,000.26	9,924.76	9,985.85	0.00
Friday	July 10	9,895.98	9,956.83	9,887.55	9,937.15	0.00
Thursday	July 09	9,865.13	9,884.17	9,829.04	9,863.07	0.00
Wednesday	July 08	9,964.08	9,967.93	9,847.95	9,884.78	0.00
Tuesday	July 07	10,004.64	10,014.08	9,972.83	9,984.62	0.00
Monday	July 06	10,032.88	10,032.88	9,939.14	10,001.64	0.00
Friday	July 03	10,075.05	10,104.44	10,047.27	10,093.49	0.00
Thursday	July 02	10,078.8	10,102.39	10,040.93	10,044.71	0.00
Wednesday	July 01	10,058.17	10,138.82	10,057.99	10,087.7	0.00