Doji 2009-07-31

Symbol	Type	Date	Close	High	Low
ADVANCE SYNERGY BHD	Doji	7/31/2009	0.15	0.155	0.145
AIRASIA BHD	Doji	7/31/2009	1.5	1.51	1.46
AMFIRST REAL ESTATE INVESTMENT	Doji	7/31/2009	0.925	0.93	0.9
ASTRAL SUPREME BHD	Doji	7/31/2009	0.24	0.25	0.235
BURSA MALAYSIA BHD	Doji	7/31/2009	7.65	7.7	7.6
COMINTEL CORPORATION BHD	Doji	7/31/2009	0.355	0.375	0.345
EDEN INC. BHD	Doji	7/31/2009	0.525	0.53	0.52
FITTERS DIVERSIFIED BHD	Doji	7/31/2009	0.485	0.49	0.48
HO HUP CONSTRUCTION COMPANY BHD	Doji	7/31/2009	0.6	0.615	0.58
HOVID BHD	Doji	7/31/2009	0.27	0.275	0.265
INGRESS CORPORATION BHD	Doji	7/31/2009	0.32	0.33	0.315
JOTECH HOLDINGS BHD	Doji	7/31/2009	0.09	0.095	0.085
JT INTERNATIONAL BHD	Doji	7/31/2009	4.62	4.68	4.6
KAWAN FOOD BHD	Doji	7/31/2009	0.7	0.705	0.69
KPS CONSORTIUM BHD	Doji	7/31/2009	0.195	0.2	0.19
KUMPULAN FIMA BHD	Doji	7/31/2009	0.65	0.655	0.64
LAFARGE MALAYAN CEMENT BHD	Doji	7/31/2009	6	6.15	5.95
LCTH CORPORATION BHD	Doji	7/31/2009	0.315	0.325	0.31
LEADER UNIVERSAL HOLDINGS BHD	Doji	7/31/2009	0.77	0.775	0.76
MALAYSIA BUILDING SOCIETY BHD	Doji	7/31/2009	0.98	0.985	0.97
MALAYSIAN AIRLINE SYSTEM BHD	Doji	7/31/2009	3.1	3.16	3.08
MISC BHD	Doji	7/31/2009	8.75	8.8	8.6
MUHIBBAH ENGINEERING (M) BHD	Doji	7/31/2009	1.5	1.53	1.49
NESTLE (M) BHD	Doji	7/31/2009	32	32.25	31.75
PETRA PERDANA BHD	Doji	7/31/2009	2.85	2.94	2.84
PUC FOUNDER (MSC) BHD	Doji	7/31/2009	0.12	0.14	0.09
SARAWAK ENERGY BERHAD	Doji	7/31/2009	2.15	2.17	2.14
SCOMI MARINE BHD	Doji	7/31/2009	0.54	0.545	0.53
SUNGEI BAGAN RUBBER CO (M) BHD	Doji	7/31/2009	2.38	2.39	2.37
TIME DOTCOM BHD	Doji	7/31/2009	0.405	0.41	0.4
TRADEWINDS CORPORATION BHD	Doji	7/31/2009	0.71	0.725	0.705
UMW HOLDINGS BHD	Doji	7/31/2009	6.2	6.25	6.1
YNH PROPERTY BHD	Doji	7/31/2009	1.81	1.82	1.8
YTL POWER INTERNATIONAL BHD	Doji	7/31/2009	2.18	2.19	2.17

Doji 2009-07-30

Symbol	Type	Date	Close	High	Low
ASTRAL SUPREME BHD	Doji	7/30/2009	0.24	0.245	0.235
ASTRO ALL ASIA NETWORKS PLC	Doji	7/30/2009	3.46	3.48	3.42
BIMB HOLDINGS BHD	Doji	7/30/2009	1.05	1.06	1.04
EQUINE CAPITAL BHD	Doji	7/30/2009	0.545	0.55	0.535
HONG LEONG FINANCIAL GROUP BHD	Doji	7/30/2009	5.1	5.15	5.05
INCH KENNETH KAJANG RUBBER PLC	Doji	7/30/2009	0.36	0.365	0.355
INGRESS CORPORATION BHD	Doji	7/30/2009	0.315	0.325	0.31
IOI CORPORATION BHD	Doji	7/30/2009	4.88	4.98	4.84
KAWAN FOOD BHD	Doji	7/30/2009	0.695	0.7	0.69
KINSTEEL BHD	Doji	7/30/2009	0.965	0.97	0.95
KUB MALAYSIA BHD	Doji	7/30/2009	0.54	0.545	0.53
LBS BINA GROUP BHD	Doji	7/30/2009	0.42	0.425	0.415
LION DIVERSIFIED HOLDINGS BHD	Doji	7/30/2009	0.59	0.595	0.58
MALAYAN BANKING BHD	Doji	7/30/2009	6.5	6.55	6.4
MALAYSIAN AIRLINE SYSTEM BHD	Doji	7/30/2009	3.14	3.16	3.08
MALAYSIAN BULK CARRIERS BHD	Doji	7/30/2009	3.18	3.2	3.16
MALAYSIAN RESOURCES CORPORATION	Doji	7/30/2009	1.42	1.44	1.41
MEASAT GLOBAL BHD	Doji	7/30/2009	2.05	2.09	2.03
MULPHA INTERNATIONAL BHD	Doji	7/30/2009	0.54	0.55	0.535
NAIM CENDERA HOLDINGS BHD	Doji	7/30/2009	2.14	2.15	2.1
OILCORP BHD	Doji	7/30/2009	0.425	0.43	0.42
OPENSYS (M) BHD	Doji	7/30/2009	0.09	0.095	0.085
PADIBERAS NASIONAL BHD	Doji	7/30/2009	1.86	1.89	1.85
PANTECH GROUP HOLDINGS BHD	Doji	7/30/2009	0.79	0.795	0.78
PETRA PERDANA BHD	Doji	7/30/2009	2.84	2.85	2.8
PUBLIC BANK BHD	Doji	7/30/2009	10.3	10.4	10.2
QL RESOURCES BHD	Doji	7/30/2009	3.22	3.26	3.2
RANHILL BHD	Doji	7/30/2009	0.975	0.985	0.965
SINO HUA-AN INTERNATIONAL BHD	Doji	7/30/2009	0.515	0.52	0.51
STS TECNIC BHD	Doji	7/30/2009	1.55	1.57	1.52
TEBRAU TEGUH BHD	Doji	7/30/2009	0.83	0.84	0.82
TELEKOM MALAYSIA BHD	Doji	7/30/2009	2.99	3.02	2.97
TRADEWINDS CORPORATION BHD	Doji	7/30/2009	0.71	0.715	0.705
TRC SYNERGY BHD	Doji	7/30/2009	1.31	1.33	1.3
UNICO-DESA PLANTATIONS BHD	Doji	7/30/2009	0.72	0.725	0.715
YNH PROPERTY BHD	Doji	7/30/2009	1.78	1.79	1.77
ZELAN BHD	Doji	7/30/2009	0.965	0.98	0.96

Doji 2009-07-29

Symbol	Type	Date	Close	High	Low
AHB HOLDINGS BHD	Doji	7/29/2009	0.13	0.14	0.125
ASIAEP BHD	Doji	7/29/2009	0.15	0.155	0.145
ASIAN PAC HOLDINGS BHD	Doji	7/29/2009	0.105	0.11	0.1
ASIATIC DEVELOPMENT BHD	Doji	7/29/2009	5.8	5.85	5.75
BUMIPUTRA-COMMERCE HOLDINGS BHD	Doji	7/29/2009	10.2	10.5	10.1
COMPLETE LOGISTIC SERVICES BHD	Doji	7/29/2009	0.585	0.59	0.58
DAIMAN DEVELOPMENT BHD	Doji	7/29/2009	1.51	1.52	1.5
DAMANSARA REALTY BHD	Doji	7/29/2009	0.725	0.77	0.72
DAYA MATERIALS BHD	Doji	7/29/2009	0.25	0.255	0.245
EMICO HOLDINGS BHD	Doji	7/29/2009	0.39	0.395	0.375
EON CAPITAL BHD	Doji	7/29/2009	4.8	4.84	4.78
ETI TECH CORPORATION BHD	Doji	7/29/2009	2.35	2.36	2.32
FLONIC HI-TEC BHD	Doji	7/29/2009	0.05	0.06	0.045
GEORGE KENT (M) BHD	Doji	7/29/2009	0.72	0.735	0.715
HAI-O ENTERPRISE BHD	Doji	7/29/2009	4.9	4.94	4.88
HIROTAKO HOLDINGS BHD	Doji	7/29/2009	0.92	0.96	0.905
HO WAH GENTING BHD	Doji	7/29/2009	0.25	0.26	0.245
HUBLINE BHD	Doji	7/29/2009	0.3	0.305	0.295
JOTECH HOLDINGS BHD	Doji	7/29/2009	0.085	0.095	0.08
KBES BHD	Doji	7/29/2009	0.22	0.225	0.215
KELADI MAJU BHD	Doji	7/29/2009	0.17	0.175	0.165
KUMPULAN EUROPLUS BHD	Doji	7/29/2009	0.365	0.385	0.355
KUMPULAN HARTANAH SELANGOR BHD	Doji	7/29/2009	0.58	0.605	0.575
KURNIA ASIA BHD	Doji	7/29/2009	0.41	0.415	0.39
LCL CORPORATION BHD	Doji	7/29/2009	0.685	0.73	0.68
LEONG HUP HOLDINGS BHD	Doji	7/29/2009	1.05	1.06	1.03
MALAYAN BANKING BHD	Doji	7/29/2009	6.55	6.6	6.4
MALAYAN UNITED INDUSTRIES BHD	Doji	7/29/2009	0.255	0.27	0.25
MENANG CORPORATION (M) BHD	Doji	7/29/2009	0.21	0.215	0.2
MK LAND HOLDINGS BHD	Doji	7/29/2009	0.41	0.425	0.4
MMC CORPORATION BHD	Doji	7/29/2009	2.4	2.49	2.37
MULTI VEST RESOURCES BHD	Doji	7/29/2009	0.49	0.5	0.48
OPCOM HOLDINGS BHD	Doji	7/29/2009	0.72	0.735	0.71
PAN MALAYSIA CAPITAL BHD	Doji	7/29/2009	0.185	0.195	0.18
SARAWAK ENERGY BERHAD	Doji	7/29/2009	2.14	2.16	2.13
SIGNATURE INTERNATIONAL BHD	Doji	7/29/2009	1.3	1.31	1.28
SIME DARBY BHD	Doji	7/29/2009	8.1	8.2	8
STARHILL REAL ESTATE INVESTMENT	Doji	7/29/2009	0.88	0.885	0.875
TAKASO RESOURCES BHD	Doji	7/29/2009	0.27	0.28	0.26
TALAM CORPORATION BHD	Doji	7/29/2009	0.095	0.1	0.09
TH PLANTATIONS BHD	Doji	7/29/2009	1.6	1.61	1.59
TITAN CHEMICALS CORP. BHD	Doji	7/29/2009	1.11	1.14	1.08
WARISAN TC HOLDINGS BHD	Doji	7/29/2009	1.94	2.28	1.91
YTL CORPORATION BHD	Doji	7/29/2009	7.15	7.2	7.1
YTL POWER INTERNATIONAL BHD	Doji	7/29/2009	2.18	2.2	2.17

Doji 2009-07-28

Symbol	Type	Date	Close	High	Low
ACOUSTECH BHD	Doji	7/28/2009	0.775	0.78	0.77
ALAM MARITIM RESOURCES BHD	Doji	7/28/2009	1.64	1.66	1.63
AMFIRST REAL ESTATE INVESTMENT	Doji	7/28/2009	0.91	0.915	0.905
ASIAEP BHD	Doji	7/28/2009	0.155	0.16	0.15
AXIS REAL ESTATE INVESTMENT TRU	Doji	7/28/2009	1.78	1.79	1.77
BUMIPUTRA-COMMERCE HOLDINGS BHD	Doji	7/28/2009	10.2	10.3	10.1
CAROTECH BHD	Doji	7/28/2009	0.26	0.265	0.255
DAYA MATERIALS BHD	Doji	7/28/2009	0.255	0.26	0.25
EQUINE CAPITAL BHD	Doji	7/28/2009	0.54	0.55	0.53
EVERGREEN FIBREBOARD BHD	Doji	7/28/2009	0.85	0.855	0.845
HEITECH PADU BHD	Doji	7/28/2009	1	1.01	0.995
HIL INDUSTRIES BHD	Doji	7/28/2009	0.62	0.63	0.61
IRIS CORPORATION BHD	Doji	7/28/2009	0.18	0.185	0.175
JOHAN HOLDINGS BHD	Doji	7/28/2009	0.31	0.315	0.305
K & N KENANGA HOLDINGS BHD	Doji	7/28/2009	0.7	0.705	0.69
KIM LOONG RESOURCES BHD	Doji	7/28/2009	1.97	2	1.96
LAND & GENERAL BHD	Doji	7/28/2009	0.295	0.3	0.29
LEADER UNIVERSAL HOLDINGS BHD	Doji	7/28/2009	0.785	0.805	0.78
LEE SWEE KIAT GROUP BHD	Doji	7/28/2009	0.105	0.11	0.1
MAH SING GROUP BHD	Doji	7/28/2009	1.78	1.79	1.77
MK LAND HOLDINGS BHD	Doji	7/28/2009	0.41	0.415	0.405
NESTLE (M) BHD	Doji	7/28/2009	31.75	32	31.5
NGIU KEE CORPORATION (M) BHD	Doji	7/28/2009	0.205	0.225	0.2
OLYMPIA INDUSTRIES BHD	Doji	7/28/2009	0.265	0.27	0.26
OSK HOLDINGS BHD	Doji	7/28/2009	1.48	1.5	1.47
PETRONAS GAS BHD	Doji	7/28/2009	10.2	10.3	10.1
PRESS METAL BHD	Doji	7/28/2009	1.1	1.12	1.09
PROGRESSIVE IMPACT CORPORATION	Doji	7/28/2009	0.35	0.36	0.345
RAMUNIA HOLDINGS BHD	Doji	7/28/2009	0.57	0.58	0.565
RUBBEREX CORPORATION (M) BHD	Doji	7/28/2009	1.73	1.74	1.68
SANBUMI HOLDINGS BHD	Doji	7/28/2009	0.33	0.335	0.325
SCOMI GROUP BHD	Doji	7/28/2009	0.7	0.71	0.695
SUMATEC RESOURCES BHD	Doji	7/28/2009	0.45	0.465	0.445
TANAH EMAS CORPORATION BHD	Doji	7/28/2009	0.945	0.955	0.94
TENAGA NASIONAL BHD	Doji	7/28/2009	8.1	8.15	8.05
TIEN WAH PRESS HOLDINGS BHD	Doji	7/28/2009	1.75	1.78	1.74
UMS HOLDINGS BHD	Doji	7/28/2009	0.84	0.855	0.83
UNICO-DESA PLANTATIONS BHD	Doji	7/28/2009	0.725	0.73	0.72
WTK HOLDINGS BHD	Doji	7/28/2009	1.32	1.34	1.3
Y.S.P.SOUTHEAST ASIA HOLDING BH	Doji	7/28/2009	0.95	0.97	0.945
YLI HOLDINGS BHD	Doji	7/28/2009	0.93	0.935	0.925
YTL E-SOLUTIONS BHD	Doji	7/28/2009	0.55	0.555	0.545

Doji 2009-07-27

Symbol	Type	Date	Close	High	Low
ADVENTA BHD	Doji	7/27/2009	1.36	1.37	1.34
BOON KOON GROUP BHD	Doji	7/27/2009	0.315	0.32	0.31
BRITISH AMERICAN TOBACCO (M) BH	Doji	7/27/2009	45	45.25	44.75
BURSA MALAYSIA BHD	Doji	7/27/2009	7.55	7.6	7.5
CB INDUSTRIAL PRODUCT HOLDING B	Doji	7/27/2009	3.2	3.22	3.16
D.B.E. GURNEY RESOURCES BHD	Doji	7/27/2009	0.2	0.21	0.19
DAMANSARA REALTY BHD	Doji	7/27/2009	0.205	0.21	0.2
DENKO INDUSTRIAL CORPORATION BH	Doji	7/27/2009	0.14	0.145	0.135
DXN HOLDINGS BHD	Doji	7/27/2009	0.4	0.405	0.395
EP MANUFACTURING BHD	Doji	7/27/2009	0.3	0.31	0.29
FSBM HOLDINGS BHD	Doji	7/27/2009	0.5	0.52	0.475
GOLD BRIDGE ENGINEERING & CONS.	Doji	12/3/2008	0.03	0.04	0.02
HOVID BHD	Doji	7/27/2009	0.265	0.275	0.26
INSAS BHD	Doji	7/27/2009	0.44	0.445	0.43
INTEGRATED RUBBER CORPORATION B	Doji	7/27/2009	0.395	0.4	0.375
IRIS CORPORATION BHD	Doji	7/27/2009	0.18	0.185	0.175
JOHAN HOLDINGS BHD	Doji	7/27/2009	0.31	0.315	0.305
JOHORE TIN BHD	Doji	7/27/2009	0.455	0.46	0.45
KENCANA PETROLEUM BHD	Doji	7/27/2009	1.84	1.85	1.82
KPJ HEALTHCARE BHD	Doji	7/27/2009	3	3.02	2.99
KRAMAT TIN DREDGING BHD	Doji	3/20/2009	1.21	1.34	1.16
KUALA LUMPUR KEPONG BHD	Doji	7/27/2009	12.5	12.6	12.4
LANDMARKS BHD	Doji	7/27/2009	1.4	1.41	1.37
LIMAHSOON BHD	Doji	7/27/2009	0.085	0.09	0.08
LINGKARAN TRANS KOTA HOLDINGS B	Doji	7/27/2009	2.52	2.53	2.51
LION CORPORATION BHD	Doji	7/27/2009	0.495	0.5	0.48
MAA HOLDINGS BHD	Doji	7/27/2009	0.77	0.775	0.76
MALAYSIAN RESOURCES CORPORATION	Doji	7/27/2009	1.44	1.46	1.42
MINETECH RESOURCES BHD	Doji	7/27/2009	0.155	0.16	0.15
MULTI-PURPOSE HOLDINGS BHD	Doji	7/27/2009	1.73	1.74	1.66
OLYMPIA INDUSTRIES BHD	Doji	7/27/2009	0.265	0.27	0.26
OPCOM HOLDINGS BHD	Doji	7/24/2009	0.695	0.7	0.69
OPENSYS (M) BHD	Doji	7/27/2009	0.1	0.115	0.095
PELANGI PUBLISHING GROUP BHD	Doji	7/27/2009	0.425	0.43	0.395
PLUS EXPRESSWAYS BHD	Doji	7/27/2009	3.28	3.3	3.26
POH HUAT RESOURCES HOLDINGS BHD	Doji	7/27/2009	0.59	0.6	0.58
RHB CAPITAL BHD	Doji	7/27/2009	4.64	4.66	4.62
SCOMI MARINE BHD	Doji	7/27/2009	0.55	0.555	0.54
SOUTHERN STEEL BHD	Doji	7/27/2009	1.79	1.82	1.78
TALAM CORPORATION BHD	Doji	7/27/2009	0.095	0.1	0.09
TAN CHONG MOTOR HOLDINGS BHD	Doji	7/27/2009	1.74	1.75	1.72
TEBRAU TEGUH BHD	Doji	7/27/2009	0.805	0.825	0.8
THREE-A RESOURCES BHD	Doji	7/27/2009	0.47	0.485	0.46
WCT ENGINEERING BHD	Doji	7/27/2009	2.53	2.55	2.51
WONG ENGINEERING CORPORATION BH	Doji	7/27/2009	0.31	0.35	0.3

Doji 2009-07-24

Symbol	Type	Date	Close	High	Low
ADVANCE SYNERGY BHD	Doji	7/24/2009	0.15	0.155	0.145
AHMAD ZAKI RESOURCES BHD	Doji	7/24/2009	0.76	0.765	0.75
ANALABS RESOURCES BHD	Doji	7/24/2009	1.02	1.03	1.01
BOLTON BHD	Doji	7/24/2009	0.685	0.69	0.68
CENTURY LOGISTICS HOLDINGS BHD	Doji	7/24/2009	1.37	1.38	1.35
CYL CORPORATION BHD	Doji	7/24/2009	0.5	0.51	0.495
DNP HOLDINGS BHD	Doji	7/24/2009	1.19	1.21	1.18
DRB-HICOM BHD	Doji	7/24/2009	1.09	1.11	1.07
EASTERN PACIFIC INDUSTRIAL CORP	Doji	7/24/2009	1.6	1.62	1.59
EKSONS CORPORATION BHD	Doji	7/24/2009	0.715	0.73	0.71
EP MANUFACTURING BHD	Doji	7/24/2009	0.295	0.3	0.285
FRONTKEN CORPORATION BHD	Doji	7/24/2009	0.25	0.255	0.245
GLOMAC BHD	Doji	7/24/2009	0.925	0.94	0.92
HEITECH PADU BHD	Doji	7/24/2009	1.02	1.03	1.01
HIROTAKO HOLDINGS BHD	Doji	7/24/2009	0.875	0.89	0.87
INGRESS CORPORATION BHD	Doji	7/24/2009	0.315	0.32	0.3
JOTECH HOLDINGS BHD	Doji	7/24/2009	0.08	0.085	0.075
K & N KENANGA HOLDINGS BHD	Doji	7/24/2009	0.69	0.7	0.68
KARYON INDUSTRIES BHD	Doji	7/24/2009	0.13	0.15	0.11
KENCANA PETROLEUM BHD	Doji	7/24/2009	1.83	1.84	1.8
KIM HIN INDUSTRY BHD	Doji	7/24/2009	0.895	0.9	0.89
KUB MALAYSIA BHD	Doji	7/24/2009	0.55	0.565	0.54
LION INDUSTRIES CORPORATION BHD	Doji	7/24/2009	1.5	1.52	1.46
MITHRIL BHD	Doji	7/24/2009	0.095	0.1	0.09
MTD ACPI ENGINEERING BHD	Doji	7/24/2009	0.57	0.575	0.565
NESTLE (M) BHD	Doji	7/24/2009	31.5	31.75	31.25
OKA CORPORATION BHD	Doji	7/24/2009	0.52	0.53	0.515
OPCOM HOLDINGS BHD	Doji	7/24/2009	0.695	0.7	0.69
PJ DEVELOPMENT HOLDINGS BHD	Doji	7/24/2009	0.62	0.625	0.615
POS MALAYSIA & SERVICES HOLDING	Doji	7/24/2009	2.19	2.2	2.18
PUBLIC BANK BHD	Doji	7/24/2009	10.2	10.3	10
RB LAND HOLDINGS BHD	Doji	7/24/2009	1.48	1.49	1.47
SCOMI MARINE BHD	Doji	7/24/2009	0.54	0.555	0.53
SP SETIA BHD	Doji	7/24/2009	4.3	4.36	4.28
SUMATEC RESOURCES BHD	Doji	7/24/2009	0.46	0.485	0.45
TALAM CORPORATION BHD	Doji	7/24/2009	0.095	0.1	0.09
TRC SYNERGY BHD	Doji	7/24/2009	1.27	1.28	1.26
UMW HOLDINGS BHD	Doji	7/24/2009	6.1	6.2	6.05
YTL CEMENT BHD	Doji	7/24/2009	4.38	4.4	4.36