04 Apr 2013 Kuala Lumpur Closing Stock Prices

Close Prior Change % Change AMMB 6.57 6.64 -0.07 -1.05 BAT 65.30 64.90 +0.40 +0.62 C&C 2.70 2.73 -0.03 -1.10 Genting 10.06 10.20 -0.14 -1.37 GenM 3.72 3.72 unch unch IGB 2.25 2.24 +0.01 +0.45 L&G 0.43 0.43 unch unch MayBank 9.45 9.42 +0.03 +0.32 MAS 0.75 0.76 -0.01 -0.66 PetGas 18.96 18.80 +0.16 +0.85 PbBank 16.28 16.30 -0.02 -0.12 RHBCap 8.66 8.64 +0.02 +0.23 Sime 9.27 9.26 +0.01 +0.11 Telekom 5.41 5.41 unch unch Tenaga 7.57 7.57 unch unch TopGlove 5.56 5.47 +0.09 +1.65 UMW 13.32 13.32 unch unch YTL 1.65 1.63 +0.02 +1.23

03 Apr 2013 Kuala Lumpur Closing Stock Prices

Close Prior Change % Change AMMB 6.64 6.59 +0.05 +0.76 BAT 64.90 63.70 +1.20 +1.88 C&C 2.73 2.68 +0.05 +1.87 Genting 10.20 10.10 +0.10 +0.99 GenM 3.72 3.72 unch unch IGB 2.24 2.25 -0.01 -0.44 L&G 0.43 0.43 unch unch MayBank 9.42 9.41 +0.01 +0.11 MAS 0.76 0.76 -0.01 -0.66 PetGas 18.80 19.00 -0.20 -1.05 PbBank 16.30 16.42 -0.12 -0.73 RHBCap 8.64 8.61 +0.03 +0.35 Sime 9.26 9.27 -0.01 -0.11 Telekom 5.41 5.42 -0.01 -0.18 Tenaga 7.57 7.59 -0.02 -0.26 TopGlove 5.47 5.63 -0.16 -2.84 UMW 13.32 13.36 -0.04 -0.30 YTL 1.63 1.67 -0.04 -2.40

02 Apr 2013 Kuala Lumpur Closing Stock Prices

Close Prior Change % Change AMMB 6.59 6.55 +0.04 +0.61 BAT 63.70 60.70 +3.00 +4.94 C&C 2.68 2.66 +0.02 +0.75 Genting 10.10 9.90 +0.20 +2.02 GenM 3.72 3.68 +0.04 +1.09 IGB 2.25 2.23 +0.02 +0.90 L&G 0.43 0.42 +0.01 +1.19 MayBank 9.41 9.30 +0.11 +1.18 MaAS 0.76 0.76 +0.01 +0.66 PetGas 19.00 18.80 +0.20 +1.06 PbBank 16.42 16.30 +0.12 +0.74 RHBCap 8.61 8.50 +0.11 +1.29 Sime 9.27 9.26 +0.01 +0.11 Telekom 5.42 5.39 +0.03 +0.56 Tenaga 7.59 7.22 +0.37 +5.12 TopGlove 5.63 5.64 -0.01 -0.18 UMW 13.36 13.40 -0.04 -0.30 YTL 1.67 1.64 +0.03 +1.83

01 Apr 2013 Kuala Lumpur Closing Stock Prices

Close Prior Change % Change AMMB 6.55 6.55 unch unch BAT 60.70 62.16 -1.46 -2.35 C&C 2.66 2.66 unch unch Genting 9.90 10.02 -0.12 -1.20 GenM 3.68 3.62 +0.06 +1.66 IGB 2.23 2.25 -0.02 -0.89 L&G 0.42 0.42 +0.01 +1.20 MayBank 9.30 9.35 -0.05 -0.53 MAS 0.76 0.77 -0.01 -1.31 PetGas 18.80 19.00 -0.20 -1.05 PbBank 16.30 16.26 +0.04 +0.25 RHBCap 8.50 8.45 +0.05 +0.59 Sime 9.26 9.27 -0.01 -0.11 Telekom 5.39 5.39 unch unch Tenaga 7.22 7.22 unch unch TopGlove 5.64 5.40 +0.24 +4.44 UMW 13.40 13.34 +0.06 +0.45 YTL 1.64 1.63 +0.01 +0.61

29 Mar 2013 Kuala Lumpur Closing Stock Prices

Close Prior Change % Change AMMB 6.55 6.54 +0.01 +0.15 BAT 62.16 62.48 -0.32 -0.51 C&C 2.66 2.68 -0.02 -0.75 Genting 10.02 10.04 -0.02 -0.20 GenM 3.62 3.67 -0.05 -1.36 IGB 2.25 2.27 -0.02 -0.88 L&G 0.42 0.42 unch unch MayBank 9.35 9.40 -0.05 -0.53 MAS 0.77 0.75 +0.02 +2.68 PetGas 19.00 19.00 unch unch PbBank 16.26 16.24 +0.02 +0.12 RHBCap 8.45 8.63 -0.18 -2.09 Sime 9.27 9.26 +0.01 +0.11 Telekom 5.39 5.39 unch unch Tenaga 7.22 7.20 +0.02 +0.28 TopGlove 5.40 5.40 unch unch UMW 13.34 13.40 -0.06 -0.45 YTL 1.63 1.64 -0.01 -0.61

28 Mar 2013 Kuala Lumpur Closing Stock Prices

Close Prior Change % Change AMMB 6.54 6.43 +0.11 +1.71 BAT 62.48 62.28 +0.20 +0.32 C&C 2.68 2.68 unch unch Genting 10.04 9.99 +0.05 +0.50 GenM 3.67 3.60 +0.07 +1.94 IGB 2.27 2.21 +0.06 +2.71 L&G 0.42 0.41 +0.01 +2.47 MayBank 9.40 9.39 +0.01 +0.11 MAS 0.75 0.72 +0.03 +3.47 PetGas 19.00 19.18 -0.18 -0.94 PbBank 16.24 16.22 +0.02 +0.12 RHBCap 8.63 8.63 unch unch Sime 9.26 9.21 +0.05 +0.54 Telekom 5.39 5.40 -0.01 -0.19 Tenaga 7.20 7.12 +0.08 +1.12 TopGlove 5.40 5.35 +0.05 +0.93 UMW 13.40 13.42 -0.02 -0.15 YTL 1.64 1.67 -0.03 -1.80

27 Mar 2013 Kuala Lumpur Closing Stock Prices

Close Prior Change % Change AMMB 6.43 6.40 +0.03 +0.47 BAT 62.28 61.46 +0.82 +1.33 C&C 2.68 2.68 unch unch Genting 9.99 9.90 +0.09 +0.91 GenM 3.60 3.45 +0.15 +4.35 IGB 2.21 2.20 +0.01 +0.45 L&G 0.41 0.41 unch unch MayBank 9.39 9.29 +0.10 +1.08 MAS 0.72 0.71 +0.02 +2.13 PetGas 19.18 18.90 +0.28 +1.48 PbBank 16.22 16.10 +0.12 +0.75 RHBCap 8.63 8.57 +0.06 +0.70 Sime 9.21 9.19 +0.02 +0.22 Telekom 5.40 5.37 +0.03 +0.56 Tenaga 7.12 7.10 +0.02 +0.28 TopGlove 5.35 5.41 -0.06 -1.11 UMW 13.42 13.50 -0.08 -0.59 YTL 1.67 1.65 +0.02 +1.21

26 Mar 2013 Kuala Lumpur Closing Stock Prices

Close Prior Change % Change AMMB 6.40 6.40 unch unch BAT 61.46 62.00 -0.54 -0.87 C&C 2.68 2.68 unch unch Genting 9.90 9.63 +0.27 +2.80 GenM 3.45 3.40 +0.05 +1.47 IGB 2.20 2.21 -0.01 -0.45 L&G 0.41 0.41 0.00 -1.22 MayBank 9.29 9.23 +0.06 +0.65 MAS 0.71 0.72 -0.01 -1.40 PetGas 18.90 18.80 +0.10 +0.53 PbBank 16.10 16.02 +0.08 +0.50 RHBCap 8.57 8.55 +0.02 +0.23 Sime 9.19 9.20 -0.01 -0.11 Telekom 5.37 5.30 +0.07 +1.32 Tenaga 7.10 7.12 -0.02 -0.28 TopGlove 5.41 5.22 +0.19 +3.64 UMW 13.50 13.08 +0.42 +3.21 YTL 1.65 1.66 -0.01 -0.60

21 Mar 2013 Kuala Lumpur Closing Stock Prices

Close Prior Change % Change AMMB 6.40 6.39 +0.01 +0.16 BAT 60.14 61.40 -1.26 -2.05 C&C 2.71 2.70 +0.01 +0.37 Genting 9.44 9.61 -0.17 -1.77 GenM 3.38 3.47 -0.09 -2.59 IGB 2.23 2.21 +0.02 +0.90 L&G 0.43 0.42 +0.01 +2.41 MayBank 9.14 9.12 +0.02 +0.22 MAS 0.72 0.71 +0.01 +1.42 PetGas 18.58 18.50 +0.08 +0.43 PbBank 15.94 15.94 unch unch RHBCap 8.51 8.57 -0.06 -0.70 Sime 9.20 9.19 +0.01 +0.11 Telekom 5.24 5.25 -0.01 -0.19 Tenaga 7.14 7.14 unch unch TopGlove 5.47 5.51 -0.04 -0.73 UMW 13.22 13.30 -0.08 -0.60 YTL 1.64 1.63 +0.01 +0.61

19 Mar 2013 Kuala Lumpur Closing Stock Prices

Close Prior Change % Change AMMB 6.36 6.32 +0.04 +0.63 BAT 62.44 60.52 +1.92 +3.17 C&C 2.70 2.78 -0.08 -2.88 Genting 9.76 9.76 unch unch GenM 3.47 3.47 unch unch IGB 2.23 2.20 +0.03 +1.36 L&G 0.42 0.40 +0.02 +5.00 MayBank 9.07 9.04 +0.03 +0.33 MAS 0.70 0.70 unch unch PetGas 18.50 18.40 +0.10 +0.54 PbBank 15.92 15.92 unch unch RHBCap 8.44 8.42 +0.02 +0.24 Sime 9.15 9.16 -0.01 -0.11 Telekom 5.24 5.25 -0.01 -0.19 Tenaga 7.00 6.93 +0.07 +1.01 TopGlove 5.47 5.39 +0.08 +1.48 UMW 13.24 13.30 -0.06 -0.45 YTL 1.59 1.60 -0.01 -0.63

18 Mar 2013 Kuala Lumpur Closing Stock Prices

Close Prior Change % Change AMMB 6.32 6.34 -0.02 -0.32 BAT  60.52 58.78 +1.74 +2.96 C&C 2.78 2.70 +0.08 +2.96 Genting 9.76 9.81 -0.05 -0.51 GenM 3.47 3.55 -0.08 -2.25 IGB 2.20 2.20 unch unch L&G 0.40 0.39 +0.02 +3.90 MayBank 9.04 9.00 +0.04 +0.44 MAS 0.70 0.71 -0.01 -0.71 PetGas 18.40 18.60 -0.20 -1.08 PbBank 15.92 16.00 -0.08 -0.50 RHBCap 8.42 8.45 -0.03 -0.36 Sime 9.16 9.00 +0.16 +1.78 Telekom 5.25 5.28 -0.03 -0.57 Tenaga 6.93 7.10 -0.17 -2.39 TopGlove 5.39 5.40 -0.01 -0.19 UMW 13.30 13.20 +0.10 +0.76 YTL 1.60 1.68 -0.08 -4.76

15 Mar 2013 Kuala Lumpur Closing Stock Prices

Close Prior Change % Change AMMB 6.34 6.35 -0.01 -0.16 Bat 58.78 59.88 -1.10 -1.84 C&c 2.70 2.68 +0.02 +0.75 Genting 9.81 9.82 -0.01 -0.10 Genm 3.55 3.55 unch unch IGB 2.20 2.25 -0.05 -2.22 L&g 0.39 0.41 -0.02 -4.94 MayBank 9.00 9.06 -0.06 -0.66 Mas 0.71 0.72 -0.01 -1.40 PetGas 18.60 18.62 -0.02 -0.11 PbBank 16.00 16.10 -0.10 -0.62 RHBCap 8.45 8.30 +0.15 +1.81 Sime 9.00 9.03 -0.03 -0.33 Telekom 5.28 5.29 -0.01 -0.19 Tenaga 7.10 7.14 -0.04 -0.56 TopGlove 5.40 5.41 -0.01 -0.18 UMW 12.92 12.96 -0.04 -0.31 YTL 1.68 1.60 +0.08 +5.00

14 Mar 2013 Kuala Lumpur Closing Stock Prices

Close Prior Change % Change AMMB 6.35 6.36 -0.01 -0.16 BAT 59.88 62.60 -2.72 -4.35 C&C 2.68 2.70 -0.02 -0.74 Genting 9.82 9.80 +0.02 +0.20 GenM 3.55 3.58 -0.03 -0.84 IGB 2.25 2.27 -0.02 -0.88 L&G 0.41 0.41 0.00 -1.22 MayBank 9.21 9.19 +0.02 +0.22 MAS 0.72 0.70 +0.02 +2.14 PetGas 18.62 18.96 -0.34 -1.79 PbBank 16.10 16.14 -0.04 -0.25 RHBCap 8.30 8.15 +0.15 +1.84 Sime 9.19 9.21 -0.02 -0.22 Telekom 5.29 5.30 -0.01 -0.19 Tenaga 7.14 7.17 -0.03 -0.42 TopGlove 5.41 5.50 -0.09 -1.64 UMW 12.96 13.36 -0.40 -2.99 YTL 1.60 1.60 unch unch

13 Mar 2013 Kuala Lumpur Closing Stock Prices

Close Prior Change % Change AMMB 6.36 6.43 -0.07 -1.09 BAT 62.60 63.46 -0.86 -1.36 C&C 2.70 2.73 -0.03 -1.10 Genting 9.80 9.96 -0.16 -1.61 GenM 3.58 3.58 unch unch IGB 2.27 2.33 -0.06 -2.58 L&G 0.41 0.42 -0.01 -1.20 MayBank 9.19 9.20 -0.01 -0.11 MAS 0.70 0.70 +0.01 +0.72 PetGas 18.96 18.60 +0.36 +1.94 PbBank 16.14 16.14 unch unch RHBCap 8.15 8.45 -0.30 -3.55 Sime 9.21 9.20 +0.01 +0.11 Telekom 5.30 5.31 -0.01 -0.19 Tenaga 7.17 7.14 +0.03 +0.42 TopGlove 5.50 5.50 unch unch UMW 13.36 13.56 -0.20 -1.47 YTL 1.60 1.66 -0.06 -3.61

12 Mar 2013 Kuala Lumpur Closing Stock Prices

Close Prior Change % Change AMMB 6.43 6.36 +0.07 +1.10 BAT 63.46 64.60 -1.14 -1.76 C&C 2.73 2.74 -0.01 -0.36 Genting 9.96 9.96 unch unch GenM 3.58 3.58 unch unch IGB 2.33 2.31 +0.02 +0.87 L&G 0.42 0.40 +0.02 +5.06 MayBank 9.20 9.26 -0.06 -0.65 MAS 0.70 0.70 -0.01 -0.71 PetGas 18.60 18.70 -0.10 -0.53 PuBank 16.14 16.14 unch unch RHBCap 8.45 8.38 +0.07 +0.84 Sime 9.20 9.20 unch unch Telekom 5.31 5.30 +0.01 +0.19 Tenaga 7.14 7.18 -0.04 -0.56 TopGlove 5.50 5.44 +0.06 +1.10 UMW 13.56 13.72 -0.16 -1.17 YTL 1.66 1.69 -0.03 -1.78

11 Mar 2013 Kuala Lumpur Closing Stock Prices

Close Prior Change % Change AMMB 6.36 6.36 unch unch BAT 64.60 65.00 -0.40 -0.62 C&C 2.74 2.72 +0.02 +0.74 Genting 9.96 10.04 -0.08 -0.80 GenM 3.58 3.53 +0.05 +1.42 IGB 2.31 2.28 +0.03 +1.32 L&G 0.40 0.40 unch unch MayBank 9.26 9.13 +0.13 +1.42 MAS 0.70 0.71 -0.01 -0.71 PetGas 18.70 18.54 +0.16 +0.86 PbBank 16.14 16.14 unch unch RHBCap 8.38 8.20 +0.18 +2.20 Sime 9.20 9.21 -0.01 -0.11 Telekom 5.30 5.33 -0.03 -0.56 Tenaga 7.18 6.98 +0.20 +2.87 TopGlove 5.44 5.47 -0.03 -0.55 UMW 13.72 13.88 -0.16 -1.15 YTL 1.69 1.68 +0.01 +0.60

08 Mar 2013 Kuala Lumpur Closing Stock Prices

Close Prior Change % Change AMMB 6.36 6.33 +0.03 +0.47 BAT 65.00 62.30 +2.70 +4.33 C&C 2.72 2.71 +0.01 +0.37 Genting 10.04 9.90 +0.14 +1.41 GenM 3.53 3.53 unch unch IGB 2.28 2.29 -0.01 -0.44 L&G 0.40 0.40 -0.01 -1.25 MayBank 9.13 9.14 -0.01 -0.11 MAS 0.71 0.71 unch unch PetGas 18.54 18.50 +0.04 +0.22 PbBank 16.14 16.14 unch unch RHBCap 8.20 8.00 +0.20 +2.50 Sime 9.21 9.20 +0.01 +0.11 Telekom 5.33 5.32 +0.01 +0.19 Tenaga 6.98 6.98 unch unch TopGlove 5.47 5.39 +0.08 +1.48 UMW 13.88 13.86 +0.02 +0.14 YTL 1.68 1.67 +0.01 +0.60

07 Mar 2013 Kuala Lumpur Closing Stock Prices

Close Prior Change % Change AMMB 6.33 6.33 unch unch BAT 62.30 60.60 +1.70 +2.81 C&C 2.71 2.68 +0.03 +1.12 Genting 9.90 10.02 -0.12 -1.20 GenM 3.53 3.57 -0.04 -1.12 IGB 2.29 2.27 +0.02 +0.88 L&G 0.40 0.40 unch unch MayBank 9.14 9.10 +0.04 +0.44 MAS 0.71 0.71 unch unch PetGas 18.50 18.50 unch unch PbBank 16.14 16.20 -0.06 -0.37 RHBCap 8.00 8.00 unch unch Sime 9.20 9.19 +0.01 +0.11 Telekom 5.33 5.32 +0.01 +0.19 Tenaga 6.98 7.00 -0.02 -0.29 TopGlove 5.39 5.46 -0.07 -1.28 UMW 13.86 13.78 +0.08 +0.58 YTL 1.67 1.69 -0.02 -1.18

06 Mar 2013 Kuala Lumpur Closing Stock Prices

         Close      Prior     Change   % Change 
  AMMB    6.34       6.31      +0.03      +0.48 
  BAT     61.00      60.18      +0.82      +1.36 
  C&C      2.89       2.68      +0.21      +7.84 
  Genting 10.02       9.85      +0.17      +1.73 
  GenM     3.57       3.61      -0.04      -1.11 
  IGB      2.27       2.25      +0.02      +0.89 
  L&G      0.39       0.38      +0.01      +2.63 
  MayBank  9.11       9.10      +0.01      +0.11 
  MAS      0.71       0.70      +0.01      +0.71 
  PetGas  18.50      18.40      +0.10      +0.54 
  PbBank  16.18      16.12      +0.06      +0.37 
  RHBCap   8.00       7.87      +0.13      +1.65 
  Sime     9.19       9.19       unch       unch 
  Telekom  5.32       5.32       unch       unch 
  Tenaga   7.00       6.96      +0.04      +0.57 
  TopGlove 5.46       5.47      -0.01      -0.18 
  UMW     13.76      12.98      +0.78      +6.01 
  YTL      1.69       1.66      +0.03      +1.81 
 

05 Mar 2013 Kuala Lumpur Closing Stock Prices

           Close      Prior     Change   % Change 

  AMMB     6.31       6.30      +0.01      +0.16 
  BAT     60.18      59.50      +0.68      +1.14 
  C&C      2.68       2.70      -0.02      -0.74 
  Genting  9.85       9.79      +0.06      +0.61 
  GenM     3.61       3.61       unch       unch 
  IGB      2.25       2.27      -0.02      -0.88 
  L&G      0.38       0.38      +0.01      +1.33 
  MayBank  9.10       9.05      +0.05      +0.55 
  MAS      0.70       0.68      +0.02      +2.94 
  PetGas  18.40      18.30      +0.10      +0.55 
  PbBank  16.12      16.10      +0.02      +0.12 
  RHBCap   7.87       7.82      +0.05      +0.64 
  Sime     9.19       9.19       unch       unch 
  Telekom  5.32       5.30      +0.02      +0.38 
  Tenaga   6.96       6.92      +0.04      +0.58 
  TopGlove 5.47       5.41      +0.06      +1.11 
  UMW     12.98      12.76      +0.22      +1.72 
  YTL      1.66       1.65      +0.01      +0.61