FTSE-ASEAN ALL SHARES 3rd QUARTERLY REBYU 2015

Day	Date	Open	High	Low	Close	Volume
Wednesday	September 30	732.91	740.62	732.91	739.99	0.00
Tuesday	September 29	730.33	734.30	724.19	732.66	0.00
Monday	September 28	747.14	747.59	734.85	734.96	0.00
Friday	September 25	748.16	749.07	745.48	747.83	0.00
Thursday	September 24	750.53	750.82	748.06	749.70	0.00
Wednesday	September 23	761.85	761.85	749.22	751.55	0.00
Tuesday	September 22	771.14	771.80	764.31	764.78	0.00
Monday	September 21	775.49	775.52	770.88	772.23	0.00
Friday	September 18	778.06	783.64	777.38	782.19	0.00
Thursday	September 17	769.44	779.61	769.44	778.37	0.00
Wednesday	September 16	765.25	768.12	764.79	766.51	0.00
Tuesday	September 15	765.58	766.98	762.51	763.15	0.00
Monday	September 14	761.63	765.23	759.54	764.80	0.00
Friday	September 11	763.17	764.79	759.43	759.59	0.00
Thursday	September 10	758.54	761.56	755.22	761.29	0.00
Wednesday	September 09	757.70	765.00	757.60	764.59	0.00
Tuesday	September 08	747.33	753.38	743.24	752.96	0.00
Monday	September 07	756.41	756.43	748.18	748.53	0.00
Friday	September 04	767.26	767.36	761.55	761.71	0.00
Thursday	September 03	764.22	769.99	763.81	769.20	0.00
Wednesday	September 02	768.09	768.18	759.87	764.77	0.00
Tuesday	September 01	776.64	780.97	768.54	768.79	0.00
Monday	August 31	778.37	778.37	773.33	776.07	0.00
Friday	August 28	776.86	783.72	774.84	777.27	0.00
Thursday	August 27	752.97	773.50	752.97	772.99	0.00
Wednesday	August 26	744.21	753.40	742.14	749.65	0.00
Tuesday	August 25	732.52	751.57	729.94	751.46	0.00
Monday	August 24	767.08	767.08	733.82	733.88	0.00
Friday	August 21	782.77	782.77	771.71	774.98	0.00
Thursday	August 20	795.15	795.22	785.76	786.03	0.00
Wednesday	August 19	797.61	798.99	793.20	795.26	0.00
Tuesday	August 18	803.05	804.22	794.48	796.64	0.00
Monday	August 17	812.56	812.56	803.90	803.92	0.00
Friday	August 14	819.25	821.04	811.09	815.78	0.00
Thursday	August 13	815.91	822.68	815.23	820.14	0.00
Wednesday	August 12	827.61	827.72	807.94	810.79	0.00
Tuesday	August 11	852.16	852.36	832.98	833.40	0.00
Monday	August 10	854.40	854.40	848.32	848.73	0.00
Friday	August 07	858.18	858.35	853.17	854.09	0.00
Thursday	August 06	866.12	866.14	857.83	858.02	0.00
Wednesday	August 05	862.87	867.39	861.59	866.07	0.00
Tuesday	August 04	867.46	867.48	863.56	865.99	0.00
Monday	August 03	871.33	871.44	865.98	869.22	0.00
Friday	July 31	863.22	869.11	861.12	869.03	0.00
Thursday	July 30	869.58	870.83	865.61	865.83	0.00
Wednesday	July 29	871.18	873.43	868.42	871.50	0.00
Tuesday	July 28	876.27	876.37	868.77	869.42	0.00
Monday	July 27	887.45	887.45	876.54	876.61	0.00
Friday	July 24	892.52	892.52	886.65	887.58	0.00
Thursday	July 23	895.92	896.45	892.61	893.01	0.00
Wednesday	July 22	897.09	897.62	892.98	896.99	0.00
Tuesday	July 21	896.62	896.78	894.06	896.11	0.00
Monday	July 20	900.02	901.33	895.59	896.08	0.00
Friday	July 17	899.76	900.82	899.59	900.41	0.00
Thursday	July 16	899.58	900.05	897.89	899.71	0.00
Wednesday	July 15	900.73	902.27	899.52	899.94	0.00
Tuesday	July 14	899.67	902.43	899.38	899.96	0.00
Monday	July 13	897.92	902.04	895.59	900.87	0.00
Friday	July 10	891.89	898.18	891.58	896.89	0.00
Thursday	July 09	887.75	891.63	884.99	889.68	0.00
Wednesday	July 08	899.58	899.58	886.86	888.92	0.00
Tuesday	July 07	901.53	902.40	899.37	900.49	0.00
Monday	July 06	908.23	908.24	898.56	901.83	0.00
Friday	July 03	911.44	913.14	909.22	912.10	0.00
Thursday	July 02	911.74	913.42	909.54	909.64	0.00
Wednesday	July 01	909.85	915.59	909.85	912.72	0.00