Doji 2014-05-30

Symbol	Type	Date	Close	High	Low
AFFIN HOLDINGS BHD	Doji	5/30/2014	3.65	3.68	3.64
AMFIRST REAL ESTATE INVESTMENT	Doji	5/30/2014	0.965	0.97	0.96
AWC FACILITY SOLUTIONS BHD	Doji	5/30/2014	0.265	0.27	0.26
BCB BHD	Doji	5/30/2014	0.97	1	0.96
BOLTON BHD	Doji	5/30/2014	1.05	1.07	1.04
CAELY HOLDINGS BHD	Doji	5/30/2014	0.56	0.565	0.55
CHOO BEE METAL INDUSTRIES BHD	Doji	5/30/2014	1.88	1.9	1.87
D & O VENTURES BHD	Doji	5/30/2014	0.35	0.36	0.335
DAYA MATERIALS BHD	Doji	5/30/2014	0.32	0.325	0.315
DIJAYA CORPORATION BHD	Doji	5/30/2014	1.51	1.52	1.5
DKSH HOLDINGS(M)BHD	Doji	5/30/2014	8.16	8.18	8.15
EKOVEST BHD	Doji	5/30/2014	1.18	1.2	1.16
FABER GROUP BHD	Doji	5/30/2014	3.14	3.15	3.13
GLOBETRONICS TECHNOLOGY BHD	Doji	5/30/2014	3.95	3.96	3.92
HARRISONS HOLDINGS (M) BHD	Doji	5/30/2014	3.4	3.41	3.39
HIAP TECK VENTURE BHD	Doji	5/30/2014	0.735	0.74	0.725
HOVID BHD	Doji	5/30/2014	0.365	0.37	0.36
INFORTECH ALLIANCE BHD	Doji	5/30/2014	0.31	0.32	0.305
JAKS RESOURCES BERHAD	Doji	5/30/2014	0.555	0.56	0.55
KUB MALAYSIA BHD	Doji	5/30/2014	0.535	0.54	0.53
KUMPULAN PERANGSANG SELANGOR BH	Doji	5/30/2014	1.5	1.53	1.49
LNG RESOURCES BHD	Doji	5/30/2014	0.27	0.285	0.26
MALAYSIA AICA BHD	Doji	5/30/2014	1.62	1.63	1.61
MALAYSIA STEEL WORKS (KL)BHD	Doji	5/30/2014	1	1.01	0.99
MINHO (M) BHD	Doji	5/30/2014	1.09	1.1	1.08
MITHRIL BHD	Doji	5/30/2014	0.515	0.52	0.51
PASDEC HOLDINGS BHD	Doji	5/30/2014	0.575	0.58	0.57
PHARMANIAGA BHD	Doji	5/30/2014	4.67	4.68	4.61
RIMBUNAN SAWIT BHD	Doji	5/30/2014	0.795	0.8	0.79
SCOMI GROUP BHD	Doji	5/30/2014	0.425	0.435	0.42
SINO HUA-AN INTERNATIONAL BHD	Doji	5/30/2014	0.145	0.15	0.14
SKP RESOURCES BHD	Doji	5/30/2014	0.405	0.41	0.4
SUPER ENTERPRISE HOLDINGS BHD	Doji	5/30/2014	1.28	1.31	1.24
SYMPHONY HOUSE BHD	Doji	5/30/2014	0.23	0.235	0.225
TEKALA CORPORATION BHD	Doji	5/30/2014	0.315	0.33	0.31
UDS CAPITAL BHD	Doji	5/30/2014	0.765	0.77	0.76
UNIMECH GROUP BHD	Doji	5/30/2014	1.59	1.6	1.57
WONG ENGINEERING CORPORATION BH	Doji	5/30/2014	0.74	0.75	0.73
Y.S.P.SOUTHEAST ASIA HOLDING BH	Doji	5/30/2014	1.66	1.67	1.63
YLI HOLDINGS BHD	Doji	5/30/2014	1.1	1.13	1.09

Doji 2014-05-29

Symbol	Type	Date	Close	High	Low
AHMAD ZAKI RESOURCES BHD	Doji	5/29/2014	0.71	0.715	0.7
ANCOM BHD	Doji	5/29/2014	0.55	0.555	0.54
BCB BHD	Doji	5/29/2014	0.97	0.995	0.965
BOLTON BHD	Doji	5/29/2014	1.03	1.04	1.02
BURSA MALAYSIA BHD	Doji	5/29/2014	7.66	7.68	7.65
CAELY HOLDINGS BHD	Doji	5/29/2014	0.55	0.565	0.545
CUSCAPI BHD	Doji	5/29/2014	0.4	0.405	0.395
ELSOFT RESEARCH BHD	Doji	5/29/2014	0.85	0.86	0.845
EUROSPAN HOLDINGS BHD	Doji	5/29/2014	0.81	0.82	0.805
FAVELLE FAVCO BHD	Doji	5/29/2014	3.49	3.5	3.48
FIMA CORPORATION BHD	Doji	5/29/2014	8.05	8.1	8
FITTERS DIVERSIFIED BHD	Doji	5/29/2014	1.01	1.02	1
GLOBAL SOFT (MSC) BHD	Doji	5/29/2014	0.07	0.075	0.065
JOBSTREET CORPORATION BHD	Doji	5/29/2014	2.42	2.43	2.41
KNM GROUP BHD	Doji	5/29/2014	0.775	0.79	0.77
KUMPULAN JETSON BHD	Doji	5/29/2014	0.545	0.55	0.535
MALAYSIA BUILDING SOCIETY BHD	Doji	5/29/2014	2.16	2.17	2.15
MALAYSIA STEEL WORKS (KL)BHD	Doji	5/29/2014	1	1.01	0.995
MALAYSIAN RESOURCES CORPORATION	Doji	5/29/2014	1.54	1.55	1.53
OCEANCASH PACIFIC BHD	Doji	5/29/2014	0.28	0.29	0.275
OSK HOLDINGS BHD	Doji	5/29/2014	1.68	1.69	1.67
PADINI HOLDINGS BHD	Doji	5/29/2014	2.01	2.03	1.98
PLASTRADE TECHNOLOGY BHD	Doji	5/29/2014	0.115	0.12	0.11
PRESTAR RESOURCES BHD	Doji	5/29/2014	0.585	0.595	0.58
PUBLIC PACKAGES HOLDINGS BHD	Doji	5/29/2014	0.695	0.7	0.69
QL RESOURCES BHD	Doji	5/29/2014	3.23	3.24	3.21
RESORTS WORLD BHD	Doji	5/29/2014	4.22	4.25	4.19
SANBUMI HOLDINGS BHD	Doji	5/29/2014	0.215	0.22	0.21
SCOMI GROUP BHD	Doji	5/29/2014	0.425	0.43	0.42
SEAL INCORPORATED BHD	Doji	5/29/2014	0.705	0.715	0.7
SEG INTERNATIONAL BHD	Doji	5/29/2014	1.47	1.48	1.45
SUPERMAX CORPORATION BHD	Doji	5/29/2014	2.38	2.39	2.35
TA ANN HOLDINGS BHD	Doji	5/29/2014	4.3	4.34	4.29
TIME ENGINEERING BHD	Doji	5/29/2014	0.29	0.295	0.285
UNISEM (M) BHD	Doji	5/29/2014	1.27	1.3	1.26
WENG ZHENG RESOURCES BHD	Doji	5/29/2014	1.03	1.04	1.01
YTL CORPORATION BHD	Doji	5/29/2014	1.75	1.76	1.74

Doji 2014-05-28

Symbol	Type	Date	Close	High	Low
AMMB HOLDINGS BHD	Doji	5/28/2014	7.28	7.29	7.26
BOUSTEAD HOLDINGS BHD	Doji	5/28/2014	5.3	5.42	5.22
CAN-ONE BHD	Doji	5/28/2014	2.69	2.7	2.68
COMINTEL CORPORATION BHD	Doji	5/28/2014	0.29	0.31	0.275
EQUINE CAPITAL BHD	Doji	5/28/2014	1.04	1.06	1.03
ETI TECH CORPORATION BHD	Doji	5/28/2014	0.095	0.1	0.09
EUROSPAN HOLDINGS BHD	Doji	5/28/2014	0.81	0.86	0.8
EVERGREEN FIBREBOARD BHD	Doji	5/28/2014	0.515	0.52	0.51
EXCEL FORCE MSC BHD	Doji	5/28/2014	0.755	0.76	0.75
GAMUDA BHD	Doji	5/28/2014	4.47	4.49	4.41
HARN LEN CORPORATION BHD	Doji	5/28/2014	1.23	1.25	1.22
HWA TAI INDUSTRIES BHD	Doji	5/28/2014	0.485	0.49	0.465
KIA LIM BHD	Doji	5/28/2014	0.62	0.625	0.615
KUALA LUMPUR KEPONG BHD	Doji	5/28/2014	24.2	24.22	24.16
KUMPULAN PERANGSANG SELANGOR BH	Doji	5/28/2014	1.52	1.53	1.51
LEWEKO RESOURCES BHD	Doji	5/28/2014	0.22	0.225	0.215
LION CORPORATION BHD	Doji	5/28/2014	0.075	0.08	0.07
MALAYAN BANKING BHD	Doji	5/28/2014	9.94	9.95	9.84
MALAYSIAN AIRLINE SYSTEM BHD	Doji	5/28/2014	0.175	0.18	0.17
MBM RESOURCES BHD	Doji	5/28/2014	3.04	3.05	3.01
MEDIA PRIMA BHD	Doji	5/28/2014	2.5	2.51	2.49
METRONIC GLOBAL BHD	Doji	5/28/2014	0.105	0.11	0.1
MK LAND HOLDINGS BHD	Doji	5/28/2014	0.475	0.48	0.47
M-MODE BHD	Doji	5/28/2014	0.655	0.67	0.65
MY E.G. SERVICES BHD	Doji	5/28/2014	2.55	2.59	2.54
OLYMPIA INDUSTRIES BHD	Doji	5/28/2014	0.17	0.175	0.16
ORIENTAL HOLDINGS BHD	Doji	5/28/2014	7.63	7.71	7.62
PANTECH GROUP HOLDINGS BHD	Doji	5/28/2014	1	1.01	0.995
PENSONIC HOLDINGS BHD	Doji	5/28/2014	0.425	0.435	0.42
PENTAMASTER CORPORATION BHD	Doji	5/28/2014	0.265	0.275	0.26
PERISAI PETROLEUM TEKNOLOGI BHD	Doji	5/28/2014	1.6	1.61	1.59
PETRA ENERGY BHD	Doji	5/28/2014	2.65	2.66	2.64
PLENITUDE BHD	Doji	5/28/2014	2.84	2.86	2.81
SARAWAK CONCRETE INDUSTRIES BHD	Doji	5/28/2014	0.52	0.53	0.5
SCIENTEX INCORPORATED BHD	Doji	5/28/2014	5.66	5.67	5.65
SURIA CAPITAL HOLDINGS BHD	Doji	5/28/2014	2.56	2.57	2.55
TAMADAM BONDED WAREHOUSE BHD	Doji	5/28/2014	1.73	1.75	1.71
UCHI TECHNOLOGIES BHD	Doji	5/28/2014	1.45	1.46	1.44
WCT ENGINEERING BHD	Doji	5/28/2014	2.15	2.16	2.14
Y.S.P.SOUTHEAST ASIA HOLDING BH	Doji	5/28/2014	1.65	1.67	1.63

Doji 2014-05-27

Symbol	Type	Date	Close	High	Low
APP INDUSTRIES BHD	Doji	5/27/2014	0.32	0.33	0.315
BERJAYA SPORTS TOTO BHD	Doji	5/27/2014	3.86	3.89	3.84
BOLTON BHD	Doji	5/27/2014	1.03	1.04	1.02
BREM HOLDINGS BHD	Doji	5/27/2014	2.03	2.04	2.02
COMINTEL CORPORATION BHD	Doji	5/27/2014	0.29	0.295	0.28
D & O VENTURES BHD	Doji	5/27/2014	0.4	0.405	0.39
DIJAYA CORPORATION BHD	Doji	5/27/2014	1.53	1.54	1.52
DRB-HICOM BHD	Doji	5/27/2014	2.4	2.41	2.39
EKOVEST BHD	Doji	5/27/2014	2.8	2.81	2.76
ETI TECH CORPORATION BHD	Doji	5/27/2014	0.095	0.1	0.09
HONG LEONG INDUSTRIES BHD	Doji	5/27/2014	6.66	6.69	6.65
HOVID BHD	Doji	5/27/2014	0.365	0.37	0.36
IJM CORPORATION BHD	Doji	5/27/2014	6.6	6.62	6.59
INCH KENNETH KAJANG RUBBER PLC	Doji	5/27/2014	0.845	0.86	0.84
IOI CORPORATION BHD	Doji	5/27/2014	4.95	4.96	4.88
I-POWER BHD	Doji	5/27/2014	0.215	0.22	0.21
KONSORTIUM TRANSNASIONAL BHD	Doji	5/27/2014	0.255	0.26	0.25
LBS BINA GROUP BHD	Doji	5/27/2014	1.73	1.74	1.72
LFE CORPORATION BHD	Doji	5/27/2014	0.155	0.16	0.15
LION CORPORATION BHD	Doji	5/27/2014	0.075	0.08	0.07
MAGNI-TECH INDUSTRIES BHD	Doji	5/27/2014	2.94	2.97	2.93
MALAYSIA STEEL WORKS (KL)BHD	Doji	5/27/2014	0.99	1	0.98
MALAYSIAN BULK CARRIERS BHD	Doji	5/27/2014	1.76	1.77	1.75
NYLEX (M) BHD	Doji	5/27/2014	0.645	0.65	0.64
PARAMOUNT CORPORATION BHD	Doji	5/27/2014	1.65	1.66	1.64
PERISAI PETROLEUM TEKNOLOGI BHD	Doji	5/27/2014	1.6	1.61	1.59
PETRA PERDANA BHD	Doji	5/27/2014	1.77	1.78	1.75
PPB GROUP BHD	Doji	5/27/2014	15.7	15.96	15.6
RB LAND HOLDINGS BHD	Doji	5/27/2014	3.02	3.03	2.98
RESORTS WORLD BHD	Doji	5/27/2014	4.24	4.25	4.23
SALCON BHD	Doji	5/27/2014	0.765	0.77	0.76
SATANG HOLDINGS BHD	Doji	5/27/2014	0.635	0.645	0.62
SCOMI ENGINEERING BHD	Doji	5/27/2014	0.385	0.39	0.38
SCOMI GROUP BHD	Doji	5/27/2014	0.43	0.435	0.425
SEAL INCORPORATED BHD	Doji	5/27/2014	0.685	0.7	0.68
SYCAL VENTURES BHD	Doji	5/27/2014	0.415	0.42	0.405
TAN CHONG MOTOR HOLDINGS BHD	Doji	5/27/2014	5.2	5.21	5.19
THREE-A RESOURCES BHD	Doji	5/27/2014	0.89	0.895	0.885
UNITED U-LI CORPORATION BHD	Doji	5/27/2014	1.06	1.07	1.05
UTUSAN MELAYU (M) BHD	Doji	5/27/2014	0.7	0.73	0.69
WENG ZHENG RESOURCES BHD	Doji	5/27/2014	1.04	1.05	1.01
WONG ENGINEERING CORPORATION BH	Doji	5/27/2014	0.745	0.75	0.73
YLI HOLDINGS BHD	Doji	5/27/2014	1.11	1.12	1.1
ZHULIAN CORPORATION BHD	Doji	5/27/2014	2.71	2.73	2.7

Doji 2014-05-26

Symbol	Type	Date	Close	High	Low
ALAM MARITIM RESOURCES BHD	Doji	5/26/2014	1.54	1.55	1.53
BERJAYA SPORTS TOTO BHD	Doji	5/26/2014	3.86	3.91	3.83
BUMIPUTRA-COMMERCE HOLDINGS BHD	Doji	5/26/2014	7.31	7.36	7.29
CAELY HOLDINGS BHD	Doji	5/26/2014	0.55	0.56	0.545
CHIN WELL HOLDINGS BHD	Doji	5/26/2014	1.43	1.44	1.4
CHOO BEE METAL INDUSTRIES BHD	Doji	5/26/2014	1.95	1.99	1.93
DAYA MATERIALS BHD	Doji	5/26/2014	0.32	0.325	0.315
EQUINE CAPITAL BHD	Doji	5/26/2014	1	1.02	0.995
FRONTKEN CORPORATION BHD	Doji	5/26/2014	0.13	0.135	0.125
GUOCOLAND (MALAYSIA) BHD	Doji	5/26/2014	1.14	1.15	1.13
HEKTAR REAL ESTATE INVESTMENT T	Doji	5/26/2014	1.49	1.5	1.48
IJM CORPORATION BHD	Doji	5/26/2014	6.6	6.62	6.57
JERASIA CAPITAL BHD	Doji	5/26/2014	0.47	0.48	0.465
KUCHAI DEVELOPMENT BHD	Doji	5/26/2014	1.49	1.54	1.46
KULIM (M) BHD	Doji	5/26/2014	3.58	3.59	3.56
LBS BINA GROUP BHD	Doji	5/26/2014	1.74	1.75	1.72
MAJUPERAK HOLDINGS BHD	Doji	5/26/2014	0.43	0.44	0.425
MEDIA PRIMA BHD	Doji	5/26/2014	2.5	2.51	2.47
MY E.G. SERVICES BHD	Doji	5/26/2014	2.57	2.58	2.54
MYCOM BHD	Doji	5/26/2014	0.5	0.505	0.49
PENSONIC HOLDINGS BHD	Doji	5/26/2014	0.44	0.45	0.435
PENTAMASTER CORPORATION BHD	Doji	5/26/2014	0.27	0.28	0.265
PROGRESSIVE IMPACT CORPORATION	Doji	5/26/2014	0.295	0.3	0.285
PUNCAK NIAGA HOLDINGS BHD	Doji	5/26/2014	3	3.02	2.98
REXIT BHD	Doji	5/26/2014	0.38	0.385	0.375
SAPURA INDUSTRIAL BHD	Doji	5/26/2014	1.62	1.64	1.61
SARAWAK OIL PALMS BHD	Doji	5/26/2014	6.9	6.91	6.87
SATANG HOLDINGS BHD	Doji	5/26/2014	0.635	0.65	0.63
SCOMI ENGINEERING BHD	Doji	5/26/2014	0.385	0.39	0.38
SYF RESOURCES BHD	Doji	5/26/2014	0.79	0.8	0.785
TENCO BHD	Doji	5/26/2014	0.36	0.37	0.35
TIONG NAM LOGISTICS HOLDINGS BH	Doji	5/26/2014	1.37	1.4	1.36
UNITED U-LI CORPORATION BHD	Doji	5/26/2014	1.07	1.08	1.06
WCT ENGINEERING BHD	Doji	5/26/2014	2.16	2.18	2.15
YLI HOLDINGS BHD	Doji	5/26/2014	1.12	1.17	1.11
YTL POWER INTERNATIONAL BHD	Doji	5/26/2014	1.53	1.54	1.52

Doji 2014-05-23

Symbol	Type	Date	Close	High	Low
A & M REALTY BHD	Doji	5/23/2014	1.35	1.36	1.34
AMMB HOLDINGS BHD	Doji	5/23/2014	7.26	7.28	7.25
ASIAN PAC HOLDINGS BHD	Doji	5/23/2014	0.275	0.285	0.27
BCB BHD	Doji	5/23/2014	1.05	1.08	1.03
BURSA MALAYSIA BHD	Doji	5/23/2014	7.68	7.69	7.64
CBS TECHNOLOGY BHD	Doji	5/23/2014	0.34	0.35	0.335
COASTAL CONTRACTS BHD	Doji	5/23/2014	4.85	4.9	4.82
DAIMAN DEVELOPMENT BHD	Doji	5/23/2014	3.41	3.43	3.4
ENVAIR HOLDING BHD	Doji	5/23/2014	0.21	0.22	0.2
ESSO MALAYSIA BHD	Doji	5/23/2014	3.13	3.15	3.12
EVERGREEN FIBREBOARD BHD	Doji	5/23/2014	0.52	0.525	0.515
FURQAN BUSINESS ORGANISATION BH	Doji	5/23/2014	0.42	0.43	0.415
IJM CORPORATION BHD	Doji	5/23/2014	6.6	6.63	6.54
JERASIA CAPITAL BHD	Doji	5/23/2014	0.45	0.46	0.44
KIAN JOO CAN FACTORY BHD	Doji	5/23/2014	3.33	3.34	3.32
KUMPULAN FIMA BHD	Doji	5/23/2014	2.32	2.33	2.3
LIEN HOE CORPORATION BHD	Doji	5/23/2014	0.375	0.38	0.37
LII HEN INDUSTRIES BHD	Doji	5/23/2014	1.84	1.85	1.83
LNG RESOURCES BHD	Doji	5/23/2014	0.325	0.33	0.32
MALAYSIAN AIRLINE SYSTEM BHD	Doji	5/23/2014	0.17	0.175	0.165
MALAYSIAN BULK CARRIERS BHD	Doji	5/23/2014	1.83	1.84	1.81
METRO KAJANG HOLDINGS BHD	Doji	5/23/2014	3.62	3.76	3.6
MIECO CHIPBOARD BHD	Doji	5/23/2014	0.355	0.36	0.35
MTD ACPI ENGINEERING BHD	Doji	5/23/2014	0.51	0.52	0.505
PDZ HOLDINGS BHD	Doji	5/23/2014	0.165	0.17	0.16
PETRA ENERGY BHD	Doji	5/23/2014	2.58	2.6	2.56
PUBLIC BANK BHD	Doji	5/23/2014	19.9	19.92	19.82
RAMUNIA HOLDINGS BHD	Doji	5/23/2014	0.905	0.91	0.895
RESORTS WORLD BHD	Doji	5/23/2014	4.22	4.23	4.2
SARAWAK CONCRETE INDUSTRIES BHD	Doji	5/23/2014	0.505	0.52	0.465
SATANG HOLDINGS BHD	Doji	5/23/2014	0.635	0.645	0.63
SHANGRI-LA HOTELS (M) BHD	Doji	5/23/2014	6.53	6.57	6.46
SKP RESOURCES BHD	Doji	5/23/2014	0.395	0.4	0.39
SUNWAY INFRASTRUCTURE BHD	Doji	5/23/2014	0.845	0.86	0.825
TECHFAST HOLDINGS BHD	Doji	5/23/2014	0.235	0.24	0.23
UNISEM (M) BHD	Doji	5/23/2014	1.33	1.35	1.31
UNITED MALACCA BHD	Doji	5/23/2014	7.1	7.11	7.09
WELLCALL HOLDINGS BHD	Doji	5/23/2014	1.48	1.49	1.47
WONG ENGINEERING CORPORATION BH	Doji	5/23/2014	0.755	0.76	0.745

Doji 2014-05-22

Symbol	Type	Date	Close	High	Low
AEON CREDIT SERVICE (M) BHD	Doji	5/22/2014	14.88	14.92	14.8
AHMAD ZAKI RESOURCES BHD	Doji	5/22/2014	0.71	0.72	0.695
BERJAYA CORPORATION BHD	Doji	5/22/2014	0.495	0.5	0.49
CHIN WELL HOLDINGS BHD	Doji	5/22/2014	1.46	1.48	1.43
COMINTEL CORPORATION BHD	Doji	5/22/2014	0.325	0.335	0.315
DIGISTAR CORPORATION BHD	Doji	5/22/2014	0.315	0.325	0.31
FITTERS DIVERSIFIED BHD	Doji	5/22/2014	1.03	1.05	1.02
FRASER & NEAVE HOLDINGS BHD	Doji	5/22/2014	18.04	18.08	18.02
GOLSTA SYNERGY BHD	Doji	5/22/2014	3.68	3.7	3.67
HAP SENG CONSOLIDATED BHD	Doji	5/22/2014	3.2	3.22	3.19
HI-CITY BIOSCIENCE GROUP BHD	Doji	5/22/2014	0.105	0.11	0.1
HONG LEONG FINANCIAL GROUP BHD	Doji	5/22/2014	15.8	15.92	15.7
HUBLINE BHD	Doji	5/22/2014	0.05	0.055	0.045
ICAPITAL.BIZ BHD	Doji	5/22/2014	2.53	2.54	2.52
KELADI MAJU BHD	Doji	5/22/2014	0.33	0.335	0.325
KIAN JOO CAN FACTORY BHD	Doji	5/22/2014	3.33	3.34	3.32
KUMPULAN PERANGSANG SELANGOR BH	Doji	5/22/2014	1.51	1.56	1.5
LATITUDE TREE HOLDINGS BHD	Doji	5/22/2014	3.05	3.08	3.03
LBS BINA GROUP BHD	Doji	5/22/2014	1.74	1.75	1.73
LEWEKO RESOURCES BHD	Doji	5/22/2014	0.23	0.24	0.225
LITESPEED EDUCATION TECHNOLOGIE	Doji	5/22/2014	0.28	0.285	0.275
MAH SING GROUP BHD	Doji	5/22/2014	2.25	2.27	2.24
MALAYSIA BUILDING SOCIETY BHD	Doji	5/22/2014	2.16	2.18	2.15
MATRIX INTERNATIONAL BHD	Doji	5/22/2014	0.825	0.83	0.81
MEDIA PRIMA BHD	Doji	5/22/2014	2.45	2.46	2.44
MULPHA INTERNATIONAL BHD	Doji	5/22/2014	0.445	0.45	0.435
MYCOM BHD	Doji	5/22/2014	0.515	0.52	0.51
NAIM INDAH CORPORATION BHD	Doji	5/22/2014	0.125	0.135	0.12
NYLEX (M) BHD	Doji	5/22/2014	0.67	0.685	0.665
ORNAPAPER BHD	Doji	5/22/2014	1.18	1.2	1.17
PUBLIC BANK BHD	Doji	5/22/2014	19.88	20	19.86
RCE CAPITAL BHD	Doji	5/22/2014	0.33	0.335	0.325
SALCON BHD	Doji	5/22/2014	0.765	0.77	0.75
SARAWAK PLANTATION BHD	Doji	5/22/2014	2.68	2.73	2.64
SHL CONSOLIDATED BHD	Doji	5/22/2014	2.24	2.25	2.23
SUNGEI BAGAN RUBBER CO (M) BHD	Doji	5/22/2014	3.7	3.72	3.68
TEBRAU TEGUH BHD	Doji	5/22/2014	1.35	1.36	1.33
TIME ENGINEERING BHD	Doji	5/22/2014	0.295	0.3	0.29
TRANS-ASIA SHIPPING CORP BHD	Doji	5/22/2014	2.55	2.56	2.54
UNITED PLANTATIONS BHD	Doji	5/22/2014	28	28.1	27.98
WTK HOLDINGS BHD	Doji	5/22/2014	1.4	1.41	1.39
YNH PROPERTY BHD	Doji	5/22/2014	1.95	1.96	1.94

Doji 2014-05-21

Symbol	Type	Date	Close	High	Low
ADVANCE SYNERGY BHD	Doji	5/21/2014	0.185	0.195	0.18
AHMAD ZAKI RESOURCES BHD	Doji	5/21/2014	0.71	0.715	0.705
APM AUTOMOTIVE HOLDINGS BHD	Doji	5/21/2014	6.2	6.21	6.19
ASIAN PAC HOLDINGS BHD	Doji	5/21/2014	0.265	0.27	0.26
BREM HOLDINGS BHD	Doji	5/21/2014	2.05	2.06	2.04
CB INDUSTRIAL PRODUCT HOLDING B	Doji	5/21/2014	4.5	4.52	4.47
DUTCH LADY MILK INDUSTRIES BHD	Doji	5/21/2014	47	47.02	46.96
EQUINE CAPITAL BHD	Doji	5/21/2014	0.995	1.01	0.985
FOCUS DYNAMICS TECHNOLOGIES BHD	Doji	5/21/2014	0.08	0.085	0.075
FRONTKEN CORPORATION BHD	Doji	5/21/2014	0.13	0.135	0.125
GEORGE KENT (M) BHD	Doji	5/21/2014	1.81	1.83	1.8
GREEN PACKET BHD	Doji	5/21/2014	0.39	0.395	0.385
HO HUP CONSTRUCTION COMPANY BHD	Doji	5/21/2014	1.43	1.44	1.41
HUBLINE BHD	Doji	5/21/2014	0.05	0.055	0.045
IJM PLANTATIONS BHD	Doji	5/21/2014	3.64	3.65	3.6
IRIS CORPORATION BHD	Doji	5/21/2014	0.42	0.425	0.415
KIM LOONG RESOURCES BHD	Doji	5/21/2014	2.94	2.95	2.92
KULIM (M) BHD	Doji	5/21/2014	3.51	3.53	3.5
LAND & GENERAL BHD	Doji	5/21/2014	0.565	0.57	0.56
LBS BINA GROUP BHD	Doji	5/21/2014	1.74	1.75	1.72
MALAYSIA STEEL WORKS (KL)BHD	Doji	5/21/2014	0.99	0.995	0.98
MALAYSIAN PLANTATIONS BHD	Doji	5/21/2014	4.45	4.47	4.44
MY E.G. SERVICES BHD	Doji	5/21/2014	2.59	2.61	2.55
NEXTNATION COMMUNICATION BHD	Doji	5/21/2014	0.12	0.125	0.115
OSK HOLDINGS BHD	Doji	5/21/2014	1.68	1.69	1.67
PADINI HOLDINGS BHD	Doji	5/21/2014	1.98	2.01	1.97
PDZ HOLDINGS BHD	Doji	5/21/2014	0.17	0.175	0.16
PETALING TIN BHD	Doji	5/21/2014	0.34	0.35	0.335
P'SAHAAN SADUR TIMAH M'SIA(PERS	Doji	5/21/2014	4.64	4.65	4.63
RCE CAPITAL BHD	Doji	5/21/2014	0.32	0.325	0.315
SALCON BHD	Doji	5/21/2014	0.765	0.77	0.755
SCOMI MARINE BHD	Doji	5/21/2014	0.975	0.99	0.96
SKP RESOURCES BHD	Doji	5/21/2014	0.395	0.405	0.385
SYF RESOURCES BHD	Doji	5/21/2014	0.795	0.8	0.79
SYMPHONY HOUSE BHD	Doji	5/21/2014	0.245	0.25	0.24
TAMADAM BONDED WAREHOUSE BHD	Doji	5/21/2014	1.91	1.98	1.9
TEBRAU TEGUH BHD	Doji	5/21/2014	1.36	1.38	1.35
TECHNODEX BHD	Doji	5/21/2014	0.215	0.22	0.21
WAH SEONG CORPORATION BHD	Doji	5/21/2014	1.99	2	1.98
WCT ENGINEERING BHD	Doji	5/21/2014	2.21	2.22	2.2
YONG TAI BHD	Doji	5/21/2014	1.02	1.03	1.01
YTL LAND & DEVELOPMENT BHD	Doji	5/21/2014	0.955	0.975	0.95