Doji 2009-12-31

Symbol	Type	Date	Close	High	Low
AE MULTI HOLDINGS BHD	Doji	12/31/2009	0.425	0.435	0.42
AEON CREDIT SERVICE (M) BHD	Doji	12/31/2009	3.91	3.92	3.9
AFFIN HOLDINGS BHD	Doji	12/31/2009	2.52	2.53	2.5
ASDION BHD	Doji	12/31/2009	0.285	0.295	0.28
ATLAN HOLDINGS BHD	Doji	12/31/2009	2.61	2.63	2.6
BERJAYA CORPORATION BHD	Doji	12/31/2009	1.3	1.31	1.29
BOUSTEAD HOLDINGS BHD	Doji	12/31/2009	3.48	3.49	3.46
CENTURY LOGISTICS HOLDINGS BHD	Doji	12/31/2009	2.01	2.04	2
CRESCENDO CORPORATION BHD	Doji	12/31/2009	1.07	1.08	1.06
D & O VENTURES BHD	Doji	12/31/2009	0.52	0.53	0.51
DIJAYA CORPORATION BHD	Doji	12/31/2009	0.995	1	0.985
DREAMGATE CORPORATION BHD	Doji	12/31/2009	0.165	0.17	0.16
EON CAPITAL BHD	Doji	12/31/2009	6.8	6.84	6.76
FOREMOST HOLDINGS BHD	Doji	12/31/2009	0.22	0.225	0.215
GAMUDA BHD	Doji	12/31/2009	2.59	2.6	2.58
GREEN PACKET BHD	Doji	12/31/2009	1.24	1.28	1.23
GUH HOLDINGS BHD	Doji	12/31/2009	0.91	0.915	0.9
HEVEABOARD BHD	Doji	12/31/2009	0.65	0.685	0.645
KENCANA PETROLEUM BHD	Doji	12/31/2009	2.43	2.44	2.42
KINSTEEL BHD	Doji	12/31/2009	0.905	0.915	0.9
KURNIA ASIA BHD	Doji	12/31/2009	0.7	0.705	0.695
LBS BINA GROUP BHD	Doji	12/31/2009	0.595	0.605	0.58
LION CORPORATION BHD	Doji	12/31/2009	0.325	0.33	0.32
MEDIA PRIMA BHD	Doji	12/31/2009	1.66	1.67	1.65
MUDAJAYA GROUP BHD	Doji	12/31/2009	4.96	4.97	4.95
OSK HOLDINGS BHD	Doji	12/31/2009	1.72	1.74	1.71
PENTAMASTER CORPORATION BHD	Doji	12/31/2009	0.195	0.2	0.19
POS MALAYSIA & SERVICES HOLDING	Doji	12/31/2009	2.14	2.15	2.13
PUBLIC BANK BHD	Doji	12/31/2009	11.12	11.18	11.08
SALCON BHD	Doji	12/31/2009	0.69	0.695	0.675
TANAH EMAS CORPORATION BHD	Doji	12/31/2009	0.88	0.885	0.875
UNITED MALACCA BHD	Doji	12/31/2009	8.09	8.1	8.08
YNH PROPERTY BHD	Doji	12/31/2009	1.52	1.53	1.51
YTL E-SOLUTIONS BHD	Doji	12/31/2009	0.795	0.8	0.79
YUNG KONG GALVANISING INDUSTRIE	Doji	12/31/2009	0.465	0.47	0.46

Doji 2009-12-30

Symbol	Type	Date	Close	High	Low
DPS RESOURCES BHD	Doji	12/30/2009	0.175	0.18	0.17
EDEN INC. BHD	Doji	12/30/2009	0.385	0.39	0.38
HO WAH GENTING BHD	Doji	12/30/2009	0.19	0.195	0.185
HPI RESOURCES BHD	Doji	12/30/2009	1.27	1.31	1.25
INGRESS CORPORATION BHD	Doji	12/30/2009	0.655	0.665	0.645
INTEGRATED LOGISTICS BHD	Doji	12/30/2009	0.88	0.885	0.86
LPI CAPITAL BHD	Doji	12/30/2009	13.56	13.58	13.52
MISC BHD	Doji	12/30/2009	8.55	8.59	8.54
MULPHA INTERNATIONAL BHD	Doji	12/30/2009	0.47	0.475	0.465
PETRONAS DAGANGAN BHD	Doji	12/30/2009	8.72	8.76	8.71
QSR BRANDS BHD	Doji	12/30/2009	3.25	3.26	3.23
SAAG CONSOLIDATED (M) BHD	Doji	12/30/2009	0.17	0.175	0.165
SALCON BHD	Doji	12/30/2009	0.69	0.7	0.675
SEG INTERNATIONAL BHD	Doji	12/30/2009	0.945	0.95	0.94
SINO HUA-AN INTERNATIONAL BHD	Doji	12/30/2009	0.5	0.505	0.495
TENAGA NASIONAL BHD	Doji	12/30/2009	8.3	8.31	8.28
TMC LIFE SCIENCES BHD	Doji	12/30/2009	0.35	0.355	0.345
UNICO-DESA PLANTATIONS BHD	Doji	12/30/2009	0.79	0.795	0.785
WTK HOLDINGS BHD	Doji	12/30/2009	1.04	1.05	1.03

Doji 2009-12-29

Symbol	Type	Date	Close	High	Low
AEON CREDIT SERVICE (M) BHD	Doji	12/29/2009	3.9	3.91	3.89
ANCOM BHD	Doji	12/29/2009	0.58	0.61	0.575
BERJAYA SPORTS TOTO BHD	Doji	12/29/2009	4.34	4.35	4.31
CAROTECH BHD	Doji	12/29/2009	0.175	0.18	0.17
COASTAL CONTRACTS BHD	Doji	12/29/2009	1.94	1.97	1.93
DRB-HICOM BHD	Doji	12/29/2009	1.01	1.02	1
EASTERN & ORIENTAL BHD	Doji	12/29/2009	1.01	1.02	1
ECM LIBRA AVENUE BHD	Doji	12/29/2009	0.635	0.64	0.63
EP MANUFACTURING BHD	Doji	12/29/2009	0.455	0.465	0.45
GREEN PACKET BHD	Doji	12/29/2009	1.2	1.23	1.18
HARVEST COURT INDUSTRIES BHD	Doji	12/29/2009	0.175	0.18	0.17
HI-CITY BIOSCIENCE GROUP BHD	Doji	12/29/2009	0.36	0.395	0.355
KINSTEEL BHD	Doji	12/29/2009	0.905	0.91	0.9
KUMPULAN PERANGSANG SELANGOR BH	Doji	12/29/2009	1.38	1.4	1.37
LAND & GENERAL BHD	Doji	12/29/2009	0.365	0.375	0.36
LATEXX PARTNERS BHD	Doji	12/29/2009	2.95	2.99	2.92
LB ALUMINIUM BHD	Doji	12/29/2009	0.48	0.49	0.475
MALAYAN BANKING BHD	Doji	12/29/2009	6.9	6.91	6.87
MALAYSIA BUILDING SOCIETY BHD	Doji	12/29/2009	0.995	1.02	0.99
OPCOM HOLDINGS BHD	Doji	12/29/2009	0.745	0.76	0.74
PRESTAR RESOURCES BHD	Doji	12/29/2009	0.575	0.58	0.565
TA ANN HOLDINGS BHD	Doji	12/29/2009	4.54	4.56	4.52
TEBRAU TEGUH BHD	Doji	12/29/2009	0.65	0.66	0.645
TECHNODEX BHD	Doji	12/29/2009	0.29	0.295	0.285
TIME DOTCOM BHD	Doji	12/29/2009	0.385	0.39	0.38
TPC PLUS BHD	Doji	12/29/2009	0.27	0.28	0.265
TSM GLOBAL BHD	Doji	12/29/2009	2.02	2.03	2
WAH SEONG CORPORATION BHD	Doji	12/29/2009	2.39	2.41	2.38

Doji 2009-12-28

Symbol	Type	Date	Close	High	Low
ALLIANZ MALAYSIA BHD	Doji	12/28/2009	4.11	4.13	4.1
AMFIRST REAL ESTATE INVESTMENT	Doji	12/28/2009	1.04	1.05	1.03
BASWELL RESOURCES BHD	Doji	12/28/2009	0.3	0.315	0.29
BERJAYA CORPORATION BHD	Doji	12/28/2009	1.27	1.28	1.24
CEPATWAWASAN GROUP BHD	Doji	12/28/2009	0.975	0.985	0.97
EASTERN & ORIENTAL BHD	Doji	12/28/2009	1.01	1.04	1
GHL SYSTEMS BHD	Doji	12/28/2009	0.41	0.425	0.4
GREEN PACKET BHD	Doji	12/28/2009	1.2	1.24	1.19
IGB CORPORATION BHD	Doji	12/28/2009	2.03	2.05	2
JT INTERNATIONAL BHD	Doji	12/28/2009	4.9	4.91	4.88
KRISASSETS HOLDINGS BHD	Doji	12/28/2009	3.2	3.21	3.17
KULIM (M) BHD	Doji	12/28/2009	7.4	7.41	7.39
KUMPULAN PERANGSANG SELANGOR BH	Doji	12/28/2009	1.38	1.4	1.37
LANDMARKS BHD	Doji	12/28/2009	1.22	1.24	1.21
MALAYSIA SMELTING CORPORATION B	Doji	12/28/2009	3.45	3.48	3.43
MEDIA PRIMA BHD	Doji	12/28/2009	1.62	1.64	1.6
MELEWAR INDUSTRIAL GROUP BHD	Doji	12/28/2009	0.625	0.635	0.62
QL RESOURCES BHD	Doji	12/28/2009	3.77	3.78	3.76
SCOPE INDUSTRIES BHD	Doji	12/28/2009	0.045	0.05	0.04
THREE-A RESOURCES BHD	Doji	12/28/2009	1.56	1.57	1.51

Doji 2009-12-24

Symbol	Type	Date	Close	High	Low
BERJAYA CORPORATION BHD	Doji	12/24/2009	1.23	1.25	1.22
BURSA MALAYSIA BHD	Doji	12/24/2009	7.95	7.96	7.94
GUINNESS ANCHOR BHD	Doji	12/24/2009	6.95	7	6.94
HIAP TECK VENTURE BHD	Doji	12/24/2009	1.54	1.55	1.52
HONG LEONG FINANCIAL GROUP BHD	Doji	12/24/2009	7.48	7.55	7.36
KNM GROUP BHD	Doji	12/24/2009	0.73	0.735	0.725
KURNIA ASIA BHD	Doji	12/24/2009	0.685	0.69	0.68
LBS BINA GROUP BHD	Doji	12/24/2009	0.525	0.545	0.52
LCL CORPORATION BHD	Doji	12/24/2009	0.125	0.13	0.12
OSK HOLDINGS BHD	Doji	12/24/2009	1.62	1.63	1.61
PERISAI PETROLEUM TEKNOLOGI BHD	Doji	12/24/2009	0.515	0.52	0.51
PROTON HOLDINGS BHD	Doji	12/24/2009	3.9	3.95	3.85
SAPURACREST PETROLEUM BHD	Doji	12/24/2009	2.3	2.31	2.27
SCOMI GROUP BHD	Doji	12/24/2009	0.445	0.45	0.44

Doji 2009-12-23

Symbol	Type	Date	Close	High	Low
AMMB HOLDINGS BHD	Doji	12/23/2009	4.88	4.89	4.84
ATURMAJU RESOURCES BHD	Doji	12/23/2009	0.6	0.65	0.51
FORMIS RESOURCES BHD	Doji	12/23/2009	1.12	1.13	1.1
HARN LEN CORPORATION BHD	Doji	12/23/2009	0.68	0.7	0.675
HEVEABOARD BHD	Doji	12/23/2009	0.545	0.55	0.54
HLG CAPITAL BHD	Doji	12/23/2009	1.25	1.27	1.23
KOSSAN RUBBER INDUSTRIES BHD	Doji	12/23/2009	5.02	5.06	5.01
KURNIA SETIA BHD	Doji	12/23/2009	2.6	2.61	2.58
LBI CAPITAL BHD	Doji	12/23/2009	0.68	0.695	0.67
MLABS SYSTEMS BHD	Doji	12/23/2009	0.09	0.095	0.085
ORNASTEEL HOLDINGS BHD	Doji	12/23/2009	1.28	1.29	1.27
REDTONE INTERNATIONAL BHD	Doji	12/23/2009	0.285	0.29	0.28
RUBBEREX CORPORATION (M) BHD	Doji	12/23/2009	2	2.01	1.99
SUPERLON HOLDINGS BHD	Doji	12/23/2009	0.44	0.48	0.415
SUPERMAX CORPORATION BHD	Doji	12/23/2009	4.15	4.17	4.12

Doji 2009-12-22

Symbol	Type	Date	Close	High	Low
AIRASIA BHD	Doji	12/22/2009	1.31	1.32	1.3
AKN MESSAGING TECHNOLOGIES BHD	Doji	12/22/2009	0.22	0.23	0.215
AKN TECHNOLOGY BHD	Doji	12/22/2009	0.105	0.11	0.1
CENTURY LOGISTICS HOLDINGS BHD	Doji	12/22/2009	1.9	1.91	1.87
CHUAN HUAT RESOURCES BHD	Doji	12/22/2009	0.59	0.595	0.58
EDEN INC. BHD	Doji	12/22/2009	0.35	0.355	0.345
ETI TECH CORPORATION BHD	Doji	12/22/2009	0.43	0.435	0.425
GHL SYSTEMS BHD	Doji	12/22/2009	0.4	0.42	0.39
HARVEST COURT INDUSTRIES BHD	Doji	12/22/2009	0.175	0.185	0.16
KLCC PROPERTY HOLDINGS BHD	Doji	12/22/2009	3.23	3.24	3.22
KNM GROUP BHD	Doji	12/22/2009	0.735	0.74	0.725
MAA HOLDINGS BHD	Doji	12/22/2009	0.675	0.68	0.67
MALAYAN BANKING BHD	Doji	12/22/2009	6.75	6.76	6.73
OCTAGON CONSOLIDATED BHD	Doji	12/22/2009	0.235	0.24	0.23
PEMBINAAN LIMBONGAN SETIA BHD	Doji	12/22/2009	1.3	1.32	1.29
PROGRESSIVE IMPACT CORPORATION	Doji	12/22/2009	0.27	0.275	0.265
PUBLIC BANK BHD	Doji	12/22/2009	10.96	10.98	10.94
SDKM FIBRES WIRES & CABLES BHD	Doji	12/22/2009	1.31	1.35	1.29
SUCCESS TRANSFORMER CORP BHD	Doji	12/22/2009	1.14	1.16	1.13
SUPERMAX CORPORATION BHD	Doji	12/22/2009	4.15	4.16	4.1
TELEKOM MALAYSIA BHD	Doji	12/22/2009	3	3.02	2.99
TENAGA NASIONAL BHD	Doji	12/22/2009	8.33	8.38	8.32
TIEN WAH PRESS HOLDINGS BHD	Doji	12/22/2009	1.76	1.77	1.75
TRANSMILE GROUP BHD	Doji	12/22/2009	0.9	0.935	0.895
WCT ENGINEERING BHD	Doji	12/22/2009	2.55	2.6	2.52

Doji 2009-12-21

Symbol	Type	Date	Close	High	Low
ALAM MARITIM RESOURCES BHD	Doji	12/21/2009	1.9	1.91	1.88
ASIAEP BHD	Doji	12/21/2009	0.085	0.09	0.08
BERJAYA SPORTS TOTO BHD	Doji	12/21/2009	4.2	4.21	4.15
DAIBOCHI PLASTIC & PACKAGING IN	Doji	12/21/2009	2.12	2.14	2.09
EP MANUFACTURING BHD	Doji	12/21/2009	0.425	0.43	0.42
G.A.BLUE INTERNATIONAL BHD	Doji	12/21/2009	0.6	0.605	0.595
GREEN PACKET BHD	Doji	12/21/2009	1.24	1.28	1.23
HING YIAP KNITTING INDUSTRIES B	Doji	12/21/2009	1.19	1.2	1.18
KOSSAN RUBBER INDUSTRIES BHD	Doji	12/21/2009	5.1	5.13	5.09
LATEXX PARTNERS BHD	Doji	12/21/2009	2.85	2.87	2.82
LBS BINA GROUP BHD	Doji	12/21/2009	0.47	0.475	0.465
MALAYSIAN PLANTATIONS BHD	Doji	12/21/2009	2.75	2.82	2.74
MITHRIL BHD	Doji	12/21/2009	0.145	0.15	0.14
MY E.G. SERVICES BHD	Doji	12/21/2009	0.445	0.45	0.44
OPCOM HOLDINGS BHD	Doji	12/21/2009	0.75	0.755	0.735
OSK HOLDINGS BHD	Doji	12/21/2009	1.62	1.63	1.61
PJ DEVELOPMENT HOLDINGS BHD	Doji	12/21/2009	0.75	0.755	0.745
POS MALAYSIA & SERVICES HOLDING	Doji	12/21/2009	2.13	2.15	2.12
QSR BRANDS BHD	Doji	12/21/2009	3.3	3.36	3.28
RUBBEREX CORPORATION (M) BHD	Doji	12/21/2009	1.99	2.03	1.98
SAAG CONSOLIDATED (M) BHD	Doji	12/21/2009	0.175	0.18	0.17
SALCON BHD	Doji	12/21/2009	0.635	0.64	0.63
SUCCESS TRANSFORMER CORP BHD	Doji	12/21/2009	1.15	1.16	1.14
SUNWAY INFRASTRUCTURE BHD	Doji	12/21/2009	0.355	0.36	0.35
TANJUNG OFFSHORE BHD	Doji	12/21/2009	1	1.01	0.995
TOYO INK GROUP BHD	Doji	12/21/2009	1.42	1.45	1.41

Doji 2009-12-17

Symbol	Type	Date	Close	High	Low
BERJAYA SPORTS TOTO BHD	Doji	12/17/2009	4.2	4.21	4.15
CHOO BEE METAL INDUSTRIES BHD	Doji	12/17/2009	1.67	1.68	1.66
DATAPREP HOLDINGS BHD	Doji	12/17/2009	0.32	0.325	0.315
DIJAYA CORPORATION BHD	Doji	12/17/2009	0.91	0.94	0.895
EASTERN & ORIENTAL BHD	Doji	12/17/2009	1	1.04	0.995
EONMETALL GROUP BHD	Doji	12/17/2009	0.415	0.425	0.41
FABER GROUP BHD	Doji	12/17/2009	1.55	1.6	1.52
FORMIS RESOURCES BHD	Doji	12/17/2009	1.13	1.15	1.1
GADANG HOLDINGS BHD	Doji	12/17/2009	0.91	0.915	0.89
GLOBETRONICS TECHNOLOGY BHD	Doji	12/17/2009	0.73	0.735	0.725
HAP SENG CONSOLIDATED BHD	Doji	12/17/2009	2.35	2.36	2.31
HARVEST COURT INDUSTRIES BHD	Doji	12/17/2009	0.195	0.2	0.19
HUBLINE BHD	Doji	12/17/2009	0.205	0.22	0.2
IJM PLANTATIONS BHD	Doji	12/17/2009	2.5	2.51	2.49
JAKS RESOURCES BERHAD	Doji	12/17/2009	0.61	0.625	0.6
KENCANA PETROLEUM BHD	Doji	12/17/2009	2.24	2.27	2.23
LION FOREST INDUSTRIES BHD	Doji	12/17/2009	1	1.01	0.995
MAH SING GROUP BHD	Doji	12/17/2009	1.79	1.8	1.78
MALAYSIA PACIFIC CORP BHD	Doji	12/17/2009	0.54	0.545	0.53
MEMS TECHNOLOGY BHD	Doji	12/17/2009	0.06	0.065	0.055
MILUX CORPORATION BHD	Doji	12/17/2009	1.5	1.54	1.48
PLENITUDE BHD	Doji	12/17/2009	2.64	2.65	2.63
PLUS EXPRESSWAYS BHD	Doji	12/17/2009	3.23	3.24	3.19
PRESTAR RESOURCES BHD	Doji	12/17/2009	0.555	0.565	0.545
PRICEWORTH WOOD PRODUCTS BHD	Doji	12/17/2009	0.48	0.49	0.355
PUBLIC BANK BHD	Doji	12/17/2009	10.96	10.98	10.94
SUCCESS TRANSFORMER CORP BHD	Doji	12/17/2009	1.16	1.17	1.14
TEBRAU TEGUH BHD	Doji	12/17/2009	0.64	0.645	0.635
TITAN CHEMICALS CORP. BHD	Doji	12/17/2009	1.19	1.2	1.18
UMW HOLDINGS BHD	Doji	12/17/2009	6.33	6.37	6.31
VERSATILE CREATIVE BHD	Doji	12/17/2009	0.14	0.155	0.135
VTI VINTAGE BHD	Doji	12/17/2009	0.22	0.23	0.215
WINSUN TECHNOLOGIES BHD	Doji	12/17/2009	0.07	0.075	0.065
YNH PROPERTY BHD	Doji	12/17/2009	1.55	1.56	1.53
YTL POWER INTERNATIONAL BHD	Doji	12/17/2009	2.2	2.22	2.19

Doji 2009-12-16

Symbol	Type	Date	Close	High	Low
D & O VENTURES BHD	Doji	12/16/2009	0.38	0.39	0.37
FRASER & NEAVE HOLDINGS BHD	Doji	12/16/2009	10.36	10.4	10.34
HAP SENG PLANTATIONS HOLDINGS B	Doji	12/16/2009	2.3	2.31	2.29
IJM PLANTATIONS BHD	Doji	12/16/2009	2.5	2.51	2.49
JOHN MASTER INDUSTRIES BHD	Doji	12/16/2009	0.82	0.825	0.815
KARAMBUNAI CORP BHD	Doji	12/16/2009	0.07	0.075	0.065
LAFARGE MALAYAN CEMENT BHD	Doji	12/16/2009	6.26	6.28	6.24
MALAYSIA AIRPORT HOLDINGS BHD	Doji	12/16/2009	3.88	3.9	3.76
MANULIFE INSURANCE (M) BHD	Doji	12/16/2009	2.48	2.49	2.47
NEW STRAITS TIMES PRESS (M) BHD	Doji	12/16/2009	1.9	1.91	1.89
NTPM HOLDINGS BHD	Doji	12/16/2009	0.55	0.555	0.53
PETRONAS DAGANGAN BHD	Doji	12/16/2009	8.77	8.78	8.75
PPB GROUP BHD	Doji	12/16/2009	16	16.04	15.98
PRESTAR RESOURCES BHD	Doji	12/16/2009	0.55	0.555	0.525
RB LAND HOLDINGS BHD	Doji	12/16/2009	2.34	2.35	2.32
RELIANCE PACIFIC BHD	Doji	12/16/2009	0.39	0.395	0.38
TENAGA NASIONAL BHD	Doji	12/16/2009	8.4	8.42	8.38
VERSATILE CREATIVE BHD	Doji	12/16/2009	0.145	0.15	0.14
WTK HOLDINGS BHD	Doji	12/16/2009	1.1	1.12	1.09

Doji 2009-12-15

Symbol	Type	Date	Close	High	Low
AIRASIA BHD	Doji	12/15/2009	1.34	1.35	1.33
AWC FACILITY SOLUTIONS BHD	Doji	12/15/2009	0.23	0.235	0.225
CHIN WELL HOLDINGS BHD	Doji	12/15/2009	0.86	0.865	0.855
DAIBOCHI PLASTIC & PACKAGING IN	Doji	12/15/2009	2.05	2.06	2.03
DIALOG GROUP BHD	Doji	12/15/2009	1.29	1.33	1.28
FOREMOST HOLDINGS BHD	Doji	12/15/2009	0.215	0.22	0.21
GOODWAY INTEGRATED INDUSTRIES B	Doji	12/15/2009	0.575	0.58	0.565
INGRESS CORPORATION BHD	Doji	12/15/2009	0.655	0.685	0.65
INS BIOSCIENCE BHD	Doji	12/15/2009	0.195	0.2	0.18
INTEGRATED RUBBER CORPORATION B	Doji	12/15/2009	0.59	0.605	0.585
IQ GROUP HOLDINGS BHD	Doji	12/15/2009	0.53	0.535	0.5
JERNEH ASIA BHD	Doji	12/15/2009	1.83	1.92	1.82
JOHAN HOLDINGS BHD	Doji	12/15/2009	0.305	0.31	0.3
KONSORTIUM LOGISTIK BHD	Doji	12/15/2009	1.15	1.18	1.13
KPS CONSORTIUM BHD	Doji	12/15/2009	0.215	0.22	0.21
KUMPULAN HARTANAH SELANGOR BHD	Doji	12/15/2009	0.415	0.42	0.41
MEASAT GLOBAL BHD	Doji	12/15/2009	1.93	1.96	1.92
MULTI-PURPOSE HOLDINGS BHD	Doji	12/15/2009	1.85	1.86	1.83
MYCOM BHD	Doji	12/15/2009	0.505	0.51	0.5
NTPM HOLDINGS BHD	Doji	12/15/2009	0.535	0.55	0.53
PELIKAN INT.CORPORATION BHD	Doji	12/15/2009	1.36	1.39	1.35
PERISAI PETROLEUM TEKNOLOGI BHD	Doji	12/15/2009	0.52	0.525	0.51
RANHILL BHD	Doji	12/15/2009	0.825	0.83	0.82
RCE CAPITAL BHD	Doji	12/15/2009	0.625	0.635	0.62
REDTONE INTERNATIONAL BHD	Doji	12/15/2009	0.29	0.3	0.285
SCOMI GROUP BHD	Doji	12/15/2009	0.495	0.505	0.49
SDKM FIBRES WIRES & CABLES BHD	Doji	12/15/2009	1.22	1.23	1.2
TALAM CORPORATION BHD	Doji	12/15/2009	0.095	0.1	0.09
UMW HOLDINGS BHD	Doji	12/15/2009	6.32	6.33	6.31
UNICO-DESA PLANTATIONS BHD	Doji	12/15/2009	0.795	0.8	0.785
YTL E-SOLUTIONS BHD	Doji	12/15/2009	0.72	0.73	0.71
YTL POWER INTERNATIONAL BHD	Doji	12/15/2009	2.22	2.23	2.2

Doji 2009-12-14

Symbol	Type	Date	Close	High	Low
AFFIN HOLDINGS BHD	Doji	12/14/2009	2.51	2.58	2.49
APM AUTOMOTIVE HOLDINGS BHD	Doji	12/14/2009	2.4	2.41	2.39
COASTAL CONTRACTS BHD	Doji	12/14/2009	1.97	1.98	1.94
DAMANSARA REALTY BHD	Doji	12/14/2009	0.755	0.77	0.75
EP MANUFACTURING BHD	Doji	12/14/2009	0.425	0.435	0.415
G.A.BLUE INTERNATIONAL BHD	Doji	12/14/2009	0.615	0.62	0.605
HARVEST COURT INDUSTRIES BHD	Doji	12/14/2009	0.215	0.225	0.2
IOI CORPORATION BHD	Doji	12/14/2009	5.4	5.42	5.33
JOHN MASTER INDUSTRIES BHD	Doji	12/14/2009	0.83	0.86	0.82
KIAN JOO CAN FACTORY BHD	Doji	12/14/2009	1.11	1.12	1.1
KUMPULAN FIMA BHD	Doji	12/14/2009	0.81	0.82	0.805
LANDMARKS BHD	Doji	12/14/2009	1.22	1.25	1.21
LION DIVERSIFIED HOLDINGS BHD	Doji	12/14/2009	0.41	0.415	0.405
MALAYSIAN BULK CARRIERS BHD	Doji	12/14/2009	3.15	3.19	3.14
MALAYSIAN RESOURCES CORPORATION	Doji	12/14/2009	1.33	1.34	1.31
MWE HOLDINGS BHD	Doji	12/14/2009	0.88	0.885	0.875
SIME DARBY BHD	Doji	12/14/2009	8.95	8.96	8.9
SINO HUA-AN INTERNATIONAL BHD	Doji	12/14/2009	0.485	0.49	0.48
TALAM CORPORATION BHD	Doji	12/14/2009	0.095	0.1	0.09
TANJONG PUBLIC LIMITED COMPANY	Doji	12/14/2009	16.52	16.6	16.5
TEBRAU TEGUH BHD	Doji	12/14/2009	0.645	0.65	0.635
UNITED MALACCA BHD	Doji	12/14/2009	8	8.08	7.95

Doji 2009-12-11

Symbol	Type	Date	Close	High	Low
AJINOMOTO (M) BHD	Doji	12/11/2009	3.22	3.24	3.21
ASIA PACIFIC LAND BHD	Doji	12/11/2009	0.29	0.295	0.285
BURSA MALAYSIA BHD	Doji	12/11/2009	8	8.01	7.99
DPS RESOURCES BHD	Doji	12/11/2009	0.17	0.18	0.165
EON CAPITAL BHD	Doji	12/11/2009	6.2	6.22	6.13
ETI TECH CORPORATION BHD	Doji	12/11/2009	0.47	0.48	0.455
IOI CORPORATION BHD	Doji	12/11/2009	5.4	5.43	5.38
IRIS CORPORATION BHD	Doji	12/11/2009	0.16	0.165	0.155
JAYCORP BHD	Doji	12/11/2009	0.75	0.76	0.745
KELADI MAJU BHD	Doji	12/11/2009	0.15	0.155	0.145
KONSORTIUM TRANSNASIONAL BHD	Doji	12/11/2009	0.22	0.225	0.215
KUMPULAN PERANGSANG SELANGOR BH	Doji	12/11/2009	1.4	1.44	1.39
LFE CORPORATION BHD	Doji	12/11/2009	0.22	0.23	0.215
LINEAR CORPORATION BHD	Doji	12/11/2009	0.2	0.22	0.195
MALAYSIAN AIRLINE SYSTEM BHD	Doji	12/11/2009	3.11	3.12	3.06
MANULIFE INSURANCE (M) BHD	Doji	12/11/2009	2.49	2.5	2.47
MEASAT GLOBAL BHD	Doji	12/11/2009	1.91	1.95	1.88
MK LAND HOLDINGS BHD	Doji	12/11/2009	0.375	0.385	0.37
MULTI-USAGE HOLDINGS BHD	Doji	12/11/2009	0.16	0.165	0.155
NEW STRAITS TIMES PRESS (M) BHD	Doji	12/11/2009	1.92	1.93	1.91
NI HSIN RESOURCES BHD	Doji	12/11/2009	0.24	0.245	0.235
OSK VENTURES INTERNATIONAL BHD	Doji	12/11/2009	0.62	0.625	0.61
PBA HOLDINGS BHD	Doji	12/11/2009	0.85	0.855	0.845
POS MALAYSIA & SERVICES HOLDING	Doji	12/11/2009	2.18	2.19	2.17
PROTON HOLDINGS BHD	Doji	12/11/2009	3.9	3.91	3.88
QL RESOURCES BHD	Doji	12/11/2009	3.77	3.78	3.74
RCE CAPITAL BHD	Doji	12/11/2009	0.625	0.63	0.62
RESORTS WORLD BHD	Doji	12/11/2009	2.8	2.82	2.78
SAAG CONSOLIDATED (M) BHD	Doji	12/11/2009	0.185	0.19	0.18
SP SETIA BHD	Doji	12/11/2009	3.6	3.61	3.59
SUNWAY INFRASTRUCTURE BHD	Doji	12/11/2009	0.35	0.355	0.335
TENAGA NASIONAL BHD	Doji	12/11/2009	8.37	8.41	8.33
WCT ENGINEERING BHD	Doji	12/11/2009	2.58	2.6	2.56
WILLOWGLEN MSC BHD	Doji	12/11/2009	0.34	0.345	0.335