Doji 2014-07-31

Symbol	Type	Date	Close	High	Low
ABRIC BHD	Doji	7/31/2014	0.62	0.645	0.61
AHB HOLDINGS BHD	Doji	7/31/2014	0.27	0.28	0.26
AMDB BHD	Doji	7/31/2014	1.23	1.25	1.22
CEPATWAWASAN GROUP BHD	Doji	7/31/2014	1.02	1.03	1.01
EKSONS CORPORATION BHD	Doji	7/31/2014	1.42	1.43	1.4
ES CERAMICS TECHNOLOGY BHD	Doji	7/31/2014	0.16	0.165	0.155
FABER GROUP BHD	Doji	7/31/2014	3.67	3.7	3.61
GD EXPRESS CARRIER BHD	Doji	7/31/2014	2.1	2.12	2.09
GRAND HOOVER BHD	Doji	7/31/2014	0.64	0.665	0.63
HARBOUR-LINK GROUP BHD	Doji	7/31/2014	1.8	1.82	1.79
INCH KENNETH KAJANG RUBBER PLC	Doji	7/31/2014	0.895	0.9	0.89
INTEGRAX BHD	Doji	7/31/2014	2.34	2.36	2.32
ISS CONSULTING SOLUTIONS BHD	Doji	7/31/2014	0.08	0.085	0.075
JASA KITA BHD	Doji	7/31/2014	0.185	0.2	0.18
K & N KENANGA HOLDINGS BHD	Doji	7/31/2014	0.8	0.805	0.795
KNM GROUP BHD	Doji	7/31/2014	1.06	1.08	1.05
K-ONE TECHNOLOGY BHD	Doji	7/31/2014	0.425	0.43	0.42
LBS BINA GROUP BHD	Doji	7/31/2014	1.73	1.75	1.71
LEN CHEONG HOLDING BHD	Doji	7/31/2014	0.29	0.295	0.285
LKT INDUSTRIAL BHD	Doji	7/31/2014	3.9	3.92	3.84
MAH SING GROUP BHD	Doji	7/31/2014	2.39	2.42	2.38
MALAYSIA STEEL WORKS (KL)BHD	Doji	7/31/2014	1.02	1.03	1
MARCO HOLDINGS BHD	Doji	7/31/2014	0.175	0.185	0.17
MITRAJAYA HOLDINGS BHD	Doji	7/31/2014	0.875	0.885	0.87
MNC WIRELESS BHD	Doji	7/31/2014	0.3	0.31	0.295
MUDAJAYA GROUP BHD	Doji	7/31/2014	2.52	2.53	2.51
PINTARAS JAYA BHD	Doji	7/31/2014	4.28	4.3	4.27
PNE PCB BHD	Doji	7/31/2014	1.06	1.07	1.04
PRINSIPTEK CORPORATION BHD	Doji	7/31/2014	0.32	0.325	0.315
SEG INTERNATIONAL BHD	Doji	7/31/2014	1.44	1.45	1.43
SOLUTION ENGINEERING HOLDINGS B	Doji	7/31/2014	0.185	0.19	0.175
SURIA CAPITAL HOLDINGS BHD	Doji	7/31/2014	2.77	2.8	2.76
TAMADAM BONDED WAREHOUSE BHD	Doji	7/31/2014	1.76	1.77	1.75
TONG HERR RESOURCES BHD	Doji	7/31/2014	1.98	1.99	1.96
UNISEM (M) BHD	Doji	7/31/2014	1.75	1.77	1.73
WAH SEONG CORPORATION BHD	Doji	7/31/2014	1.86	1.88	1.85
WENG ZHENG RESOURCES BHD	Doji	7/31/2014	1.63	1.65	1.62
WINSUN TECHNOLOGIES BHD	Doji	7/31/2014	0.07	0.075	0.065
YNH PROPERTY BHD	Doji	7/31/2014	2.08	2.09	2.05
YTL CORPORATION BHD	Doji	7/31/2014	1.57	1.58	1.56
ZHULIAN CORPORATION BHD	Doji	7/31/2014	2.64	2.65	2.63

Doji 2014-07-30

Symbol	Type	Date	Close	High	Low
BORNEO OIL BHD	Doji	7/30/2014	0.635	0.64	0.625
BRIGHT PACKAGING INDUSTRY BHD	Doji	7/30/2014	0.64	0.645	0.635
CN ASIA CORPORATION BHD	Doji	7/30/2014	1.24	1.26	1.19
CREST BUILDER HOLDINGS BHD	Doji	7/30/2014	1.63	1.64	1.62
DOLOMITE CORPORATION BHD	Doji	7/30/2014	0.465	0.48	0.455
GEORGE KENT (M) BHD	Doji	7/30/2014	1.84	1.85	1.82
HEXZA CORPORATION BHD	Doji	7/30/2014	0.825	0.83	0.82
HIAP TECK VENTURE BHD	Doji	7/30/2014	0.76	0.765	0.755
I-BHD	Doji	7/30/2014	3.58	3.6	3.55
IJM PLANTATIONS BHD	Doji	7/30/2014	3.65	3.67	3.64
IOI CORPORATION BHD	Doji	7/30/2014	5.07	5.13	5.05
KUMPULAN FIMA BHD	Doji	7/30/2014	2.24	2.26	2.23
LANDMARKS BHD	Doji	7/30/2014	1.63	1.67	1.61
LCTH CORPORATION BHD	Doji	7/30/2014	0.365	0.37	0.36
LII HEN INDUSTRIES BHD	Doji	7/30/2014	2.63	2.65	2.61
MALAYSIAN RESOURCES CORPORATION	Doji	7/30/2014	1.76	1.79	1.72
MUI PROPERTIES BHD	Doji	7/30/2014	0.3	0.305	0.295
NOVA MSC BHD	Doji	7/30/2014	0.135	0.145	0.13
NYLEX (M) BHD	Doji	7/30/2014	0.69	0.695	0.68
ONLINE ONE CORPORATION BHD	Doji	7/30/2014	0.195	0.2	0.185
OSK HOLDINGS BHD	Doji	7/30/2014	2.17	2.18	2.16
PBA HOLDINGS BHD	Doji	7/30/2014	1.32	1.35	1.3
PERMAJU INDUSTRIES BHD	Doji	7/30/2014	0.295	0.3	0.29
POS MALAYSIA & SERVICES HOLDING	Doji	7/30/2014	5.15	5.22	5.12
PROGRESSIVE IMPACT CORPORATION	Doji	7/30/2014	0.255	0.26	0.25
PUBLIC PACKAGES HOLDINGS BHD	Doji	7/30/2014	0.99	0.995	0.985
PWE INDUSTRIES BHD	Doji	7/30/2014	0.525	0.53	0.52
RAMUNIA HOLDINGS BHD	Doji	7/30/2014	0.92	0.925	0.915
SPRITZER BHD	Doji	7/30/2014	2.25	2.27	2.24
SUMATEC RESOURCES BHD	Doji	7/30/2014	0.405	0.41	0.4
TH PLANTATIONS BHD	Doji	7/30/2014	2	2.01	1.98
WAH SEONG CORPORATION BHD	Doji	7/30/2014	1.86	1.88	1.85
WENG ZHENG RESOURCES BHD	Doji	7/30/2014	1.63	1.65	1.62
WIJAYA BARU GLOBAL BHD	Doji	7/30/2014	0.5	0.505	0.495
YTL CORPORATION BHD	Doji	7/30/2014	1.58	1.6	1.56

Doji 2014-07-25

Symbol	Type	Date	Close	High	Low
A & M REALTY BHD	Doji	7/25/2014	1.45	1.46	1.43
AL-'AQAR KPJ REIT	Doji	7/25/2014	1.44	1.45	1.4
BONIA CORPORATION BHD	Doji	7/25/2014	1.46	1.47	1.45
COASTAL CONTRACTS BHD	Doji	7/25/2014	5.07	5.08	5.06
DIALOG GROUP BHD	Doji	7/25/2014	1.83	1.85	1.78
DRB-HICOM BHD	Doji	7/25/2014	2.21	2.23	2.2
ECOFIRST CONSOLIDATED BHD	Doji	7/25/2014	0.305	0.31	0.3
EG INDUSTRIES BHD	Doji	7/25/2014	0.74	0.745	0.73
EURO HOLDINGS BHD	Doji	7/25/2014	0.645	0.67	0.64
FITTERS DIVERSIFIED BHD	Doji	7/25/2014	1.11	1.12	1.1
GAMUDA BHD	Doji	7/25/2014	4.75	4.76	4.73
GOODWAY INTEGRATED INDUSTRIES B	Doji	7/25/2014	0.525	0.53	0.515
HARVEST COURT INDUSTRIES BHD	Doji	7/25/2014	0.26	0.265	0.255
HUA YANG BHD	Doji	7/25/2014	2.35	2.36	2.34
HUBLINE BHD	Doji	7/25/2014	0.045	0.05	0.04
JADI IMAGING HOLDINGS BHD	Doji	7/25/2014	0.185	0.19	0.175
KEN HOLDINGS BHD	Doji	7/25/2014	1.09	1.1	1.08
KUMPULAN JETSON BHD	Doji	7/25/2014	0.51	0.515	0.505
LION FOREST INDUSTRIES BHD	Doji	7/25/2014	1.17	1.18	1.14
MAH SING GROUP BHD	Doji	7/25/2014	2.39	2.4	2.35
MALAYAN BANKING BHD	Doji	7/25/2014	9.91	9.92	9.9
MELATI EHSAN HOLDINGS BHD	Doji	7/25/2014	1.46	1.47	1.45
MK LAND HOLDINGS BHD	Doji	7/25/2014	0.51	0.515	0.505
MUDA HOLDINGS BHD	Doji	7/25/2014	2.41	2.43	2.36
ONLINE ONE CORPORATION BHD	Doji	7/25/2014	0.195	0.2	0.18
OPENSYS (M) BHD	Doji	7/25/2014	0.47	0.48	0.455
ORNASTEEL HOLDINGS BHD	Doji	7/25/2014	1.21	1.22	1.2
PLASTRADE TECHNOLOGY BHD	Doji	7/25/2014	0.15	0.155	0.145
PMB TECHNOLOGY BHD	Doji	7/25/2014	1.01	1.02	1
SCANWOLF CORPORATION BHD	Doji	7/25/2014	0.5	0.505	0.49
SCICOM (MSC) BHD	Doji	7/25/2014	1.06	1.08	1.05
SEG INTERNATIONAL BHD	Doji	7/25/2014	1.45	1.46	1.43
SELANGOR PROPERTIES BHD	Doji	7/25/2014	6.57	6.58	6.53
STONE MASTER CORPORATION BHD	Doji	7/25/2014	0.61	0.62	0.57
SUNWAY INFRASTRUCTURE BHD	Doji	7/25/2014	1.13	1.14	1.11
SYMPHONY HOUSE BHD	Doji	7/25/2014	0.22	0.225	0.215
TA ENTERPRISE BHD	Doji	7/25/2014	1.02	1.04	1.01
TELEKOM MALAYSIA BHD	Doji	7/25/2014	6.37	6.38	6.2
UNITED U-LI CORPORATION BHD	Doji	7/25/2014	1.8	1.82	1.77
WELLCALL HOLDINGS BHD	Doji	7/25/2014	1.55	1.56	1.53
WENG ZHENG RESOURCES BHD	Doji	7/25/2014	1.65	1.68	1.64

Doji 2014-07-23

Symbol	Type	Date	Close	High	Low
ADVENTA BHD	Doji	7/23/2014	1.04	1.05	1.03
AHB HOLDINGS BHD	Doji	7/23/2014	0.255	0.265	0.25
ALUMINIUM COMPANY OF MALAYSIA B	Doji	7/23/2014	0.775	0.78	0.77
ANN JOO RESOURCES BHD	Doji	7/23/2014	1.26	1.27	1.25
BRITE-TECH BHD	Doji	7/23/2014	0.24	0.245	0.23
CUSCAPI BHD	Doji	7/23/2014	0.395	0.405	0.39
EASTERN & ORIENTAL BHD	Doji	7/23/2014	2.95	3.02	2.9
EQUATOR LIFE SCIENCE BHD	Doji	7/23/2014	0.375	0.39	0.37
FURNIWEB INDUSTRIAL PRODUCTS BH	Doji	7/23/2014	0.68	0.69	0.675
GENTING BHD	Doji	7/23/2014	9.87	9.9	9.81
HARBOUR-LINK GROUP BHD	Doji	7/23/2014	1.81	1.83	1.77
HO WAH GENTING BHD	Doji	7/23/2014	0.185	0.19	0.18
HUNZA CONSOLIDATION BHD	Doji	7/23/2014	0.795	0.8	0.79
IFCA MSC BHD	Doji	7/23/2014	0.22	0.235	0.21
IJM CORPORATION BHD	Doji	7/23/2014	6.68	6.71	6.66
INCH KENNETH KAJANG RUBBER PLC	Doji	7/23/2014	0.875	0.895	0.87
IREKA CORPORATION BHD	Doji	7/23/2014	0.62	0.63	0.61
JAKS RESOURCES BERHAD	Doji	7/23/2014	0.815	0.82	0.805
JERASIA CAPITAL BHD	Doji	7/23/2014	0.56	0.57	0.54
JOBSTREET CORPORATION BHD	Doji	7/23/2014	2.38	2.39	2.37
KARAMBUNAI CORP BHD	Doji	7/23/2014	0.09	0.095	0.085
KONSORTIUM TRANSNASIONAL BHD	Doji	7/23/2014	0.34	0.345	0.335
KPJ HEALTHCARE BHD	Doji	7/23/2014	3.56	3.59	3.54
LATITUDE TREE HOLDINGS BHD	Doji	7/23/2014	3.02	3.03	3
LEN CHEONG HOLDING BHD	Doji	7/23/2014	0.305	0.31	0.29
MALAYSIAN AIRLINE SYSTEM BHD	Doji	7/23/2014	0.225	0.23	0.22
MALTON BHD	Doji	7/23/2014	1.06	1.07	1.04
MIECO CHIPBOARD BHD	Doji	7/23/2014	0.43	0.445	0.42
MINETECH RESOURCES BHD	Doji	7/23/2014	0.145	0.15	0.14
MULTI-CODE ELECTRONICS INDS. (M	Doji	7/23/2014	1.5	1.51	1.49
NAIM CENDERA HOLDINGS BHD	Doji	7/23/2014	4.05	4.07	4.02
NEXTNATION COMMUNICATION BHD	Doji	7/23/2014	0.115	0.12	0.11
OSK PROPERTY HOLDINGS BHD	Doji	7/23/2014	2.29	2.35	2.23
PELIKAN INT.CORPORATION BHD	Doji	7/23/2014	1.2	1.22	1.19
PETRONAS GAS BHD	Doji	7/23/2014	23.5	23.54	23.36
POH HUAT RESOURCES HOLDINGS BHD	Doji	7/23/2014	1.3	1.31	1.29
PRICEWORTH WOOD PRODUCTS BHD	Doji	7/23/2014	0.21	0.215	0.205
PUBLIC BANK BHD	Doji	7/23/2014	19.98	20.04	19.96
PUNCAK NIAGA HOLDINGS BHD	Doji	7/23/2014	3.33	3.34	3.3
SCOMI GROUP BHD	Doji	7/23/2014	0.395	0.4	0.39
SHELL REFINING CO (F.O.M.) BHD	Doji	7/23/2014	5.58	5.6	5.55
SKP RESOURCES BHD	Doji	7/23/2014	0.61	0.62	0.605
SOLUTION ENGINEERING HOLDINGS B	Doji	7/23/2014	0.16	0.165	0.155
SOUTHERN ACIDS (M) BHD	Doji	7/23/2014	5.4	5.43	5.39
SUMATEC RESOURCES BHD	Doji	7/23/2014	0.41	0.42	0.405
SUPERMAX CORPORATION BHD	Doji	7/23/2014	2.15	2.16	2.13
SYMPHONY HOUSE BHD	Doji	7/23/2014	0.22	0.225	0.215
TA WIN HOLDINGS BHD	Doji	7/23/2014	0.505	0.51	0.5
TAFI INDUSTRIES BHD	Doji	7/23/2014	0.495	0.505	0.49
TSH RESOURCES BHD	Doji	7/23/2014	3.5	3.53	3.48
VITROX CORPORATION BHD	Doji	7/23/2014	2.55	2.6	2.52
WATTA HOLDING BHD	Doji	7/23/2014	0.415	0.44	0.41
YTL POWER INTERNATIONAL BHD	Doji	7/23/2014	1.46	1.47	1.45

Doji 2014-07-22

Symbol	Type	Date	Close	High	Low
AHB HOLDINGS BHD	Doji	7/22/2014	0.245	0.25	0.24
ALAM MARITIM RESOURCES BHD	Doji	7/22/2014	1.57	1.58	1.56
AMFIRST REAL ESTATE INVESTMENT	Doji	7/22/2014	0.945	0.95	0.94
ASIAN PAC HOLDINGS BHD	Doji	7/22/2014	0.305	0.31	0.3
BERJAYA CORPORATION BHD	Doji	7/22/2014	0.485	0.49	0.48
BRITE-TECH BHD	Doji	7/22/2014	0.235	0.24	0.23
EKOVEST BHD	Doji	7/22/2014	1.17	1.18	1.16
EURO HOLDINGS BHD	Doji	7/22/2014	0.6	0.635	0.565
FOCAL AIMS HOLDINGS BHD	Doji	7/22/2014	5.1	5.11	5.09
FORMIS RESOURCES BHD	Doji	7/22/2014	0.71	0.715	0.705
IJM PLANTATIONS BHD	Doji	7/22/2014	3.75	3.76	3.74
IPMUDA BHD	Doji	7/22/2014	1.39	1.41	1.36
KPJ HEALTHCARE BHD	Doji	7/22/2014	3.57	3.6	3.53
KSL HOLDINGS BHD	Doji	7/22/2014	2.8	2.82	2.75
LAY HONG BHD	Doji	7/22/2014	2.43	2.44	2.41
MAA HOLDINGS BHD	Doji	7/22/2014	0.65	0.655	0.645
MALAYAN BANKING BHD	Doji	7/22/2014	9.9	9.93	9.89
MALAYSIAN RESOURCES CORPORATION	Doji	7/22/2014	1.69	1.7	1.68
MENANG CORPORATION (M) BHD	Doji	7/22/2014	1.21	1.23	1.17
MERGE ENERGY BHD	Doji	7/22/2014	0.53	0.535	0.525
MIKRO BHD	Doji	7/22/2014	0.34	0.345	0.335
MINETECH RESOURCES BHD	Doji	7/22/2014	0.15	0.155	0.145
MMS VENTURES BHD	Doji	7/22/2014	0.41	0.42	0.38
MULPHA INTERNATIONAL BHD	Doji	7/22/2014	0.485	0.49	0.48
NTPM HOLDINGS BHD	Doji	7/22/2014	0.82	0.825	0.81
OSK HOLDINGS BHD	Doji	7/22/2014	2.21	2.23	2.18
PANTECH GROUP HOLDINGS BHD	Doji	7/22/2014	1.12	1.13	1.11
PASDEC HOLDINGS BHD	Doji	7/22/2014	0.79	0.8	0.785
PERAK CORPORATION BHD	Doji	7/22/2014	3.46	3.47	3.45
PLENITUDE BHD	Doji	7/22/2014	2.82	2.83	2.81
POH HUAT RESOURCES HOLDINGS BHD	Doji	7/22/2014	1.3	1.31	1.29
PUC FOUNDER (MSC) BHD	Doji	7/22/2014	0.195	0.2	0.19
SCOMI ENGINEERING BHD	Doji	7/22/2014	0.41	0.42	0.405
SIGNATURE INTERNATIONAL BHD	Doji	7/22/2014	1.77	1.79	1.76
TEBRAU TEGUH BHD	Doji	7/22/2014	1.48	1.49	1.47
TOWER REAL ESTATE INVESTMENT TR	Doji	7/22/2014	1.39	1.4	1.38
TOYO INK GROUP BHD	Doji	7/22/2014	0.8	0.81	0.79
UNITED U-LI CORPORATION BHD	Doji	7/22/2014	1.77	1.78	1.72
WIJAYA BARU GLOBAL BHD	Doji	7/22/2014	0.495	0.5	0.49
WILLOWGLEN MSC BHD	Doji	7/22/2014	0.81	0.815	0.8
WTK HOLDINGS BHD	Doji	7/22/2014	1.34	1.39	1.33
YINSON HOLDINGS BHD	Doji	7/22/2014	2.92	2.97	2.9
ZELAN BHD	Doji	7/22/2014	0.305	0.315	0.295

Doji 2014-07-21

Symbol	Type	Date	Close	High	Low
A & M REALTY BHD	Doji	7/21/2014	1.47	1.48	1.45
AEON CO. (M) BHD	Doji	7/21/2014	3.96	3.99	3.95
AHMAD ZAKI RESOURCES BHD	Doji	7/21/2014	0.695	0.705	0.69
ATLAN HOLDINGS BHD	Doji	7/21/2014	4.79	4.82	4.78
BERJAYA CORPORATION BHD	Doji	7/21/2014	0.49	0.495	0.485
BOON KOON GROUP BHD	Doji	7/21/2014	0.14	0.145	0.135
BP PLASTICS HOLDING BHD	Doji	7/21/2014	0.825	0.83	0.82
CREST BUILDER HOLDINGS BHD	Doji	7/21/2014	1.63	1.65	1.61
DATAPREP HOLDINGS BHD	Doji	7/21/2014	0.24	0.245	0.235
DAYA MATERIALS BHD	Doji	7/21/2014	0.295	0.3	0.29
DIGISTAR CORPORATION BHD	Doji	7/21/2014	0.325	0.33	0.315
FIAMMA HOLDINGS BHD	Doji	7/21/2014	2.1	2.12	2.09
GEFUNG HOLDINGS BHD	Doji	7/21/2014	0.15	0.155	0.145
HAP SENG CONSOLIDATED BHD	Doji	7/21/2014	3.5	3.51	3.48
HOVID BHD	Doji	7/21/2014	0.44	0.45	0.435
KINSTEEL BHD	Doji	7/21/2014	0.15	0.155	0.145
KUB MALAYSIA BHD	Doji	7/21/2014	0.58	0.59	0.57
MALAYSIAN AIRLINE SYSTEM BHD	Doji	7/21/2014	0.2	0.205	0.195
MALTON BHD	Doji	7/21/2014	1.07	1.08	1.06
MARCO HOLDINGS BHD	Doji	7/21/2014	0.17	0.175	0.165
MEDA INC. BHD	Doji	7/21/2014	0.705	0.71	0.7
MINETECH RESOURCES BHD	Doji	7/21/2014	0.15	0.155	0.145
MK LAND HOLDINGS BHD	Doji	7/21/2014	0.5	0.505	0.495
MUHIBBAH ENGINEERING (M) BHD	Doji	7/21/2014	3.32	3.35	3.31
MULTI-CODE ELECTRONICS INDS. (M	Doji	7/21/2014	1.51	1.52	1.5
NATURAL BIO RESOURCES BHD	Doji	7/21/2014	2.3	2.31	2.29
OLYMPIA INDUSTRIES BHD	Doji	7/21/2014	0.17	0.175	0.165
ORNASTEEL HOLDINGS BHD	Doji	7/21/2014	1.2	1.21	1.19
PANTECH GROUP HOLDINGS BHD	Doji	7/21/2014	1.13	1.14	1.12
PASDEC HOLDINGS BHD	Doji	7/21/2014	0.79	0.8	0.785
REDTONE INTERNATIONAL BHD	Doji	7/21/2014	0.775	0.79	0.77
SHH RESOURCES HOLDINGS BHD	Doji	7/21/2014	0.965	0.97	0.96
SMIS CORPORATION BHD	Doji	7/21/2014	0.9	0.905	0.875
SUPERMAX CORPORATION BHD	Doji	7/21/2014	2.15	2.17	2.14
TANJUNG OFFSHORE BHD	Doji	7/21/2014	0.59	0.6	0.585
TASEK CORPORATION BHD	Doji	7/21/2014	14.92	14.94	14.9
TDM BHD	Doji	7/21/2014	1.01	1.02	1
TIME ENGINEERING BHD	Doji	7/21/2014	0.295	0.3	0.29
UMW HOLDINGS BHD	Doji	7/21/2014	11.66	11.76	11.6
UNISEM (M) BHD	Doji	7/21/2014	1.7	1.75	1.69
VISDYNAMICS HOLDINGS BHD	Doji	7/21/2014	0.285	0.29	0.28
WONG ENGINEERING CORPORATION BH	Doji	7/21/2014	0.75	0.755	0.74
YNH PROPERTY BHD	Doji	7/21/2014	2.1	2.11	2.08

Doji 2014-07-18

Symbol	Type	Date	Close	High	Low
ADVANCE INFORMATION MARKETING B	Doji	7/18/2014	0.22	0.225	0.215
AHB HOLDINGS BHD	Doji	7/18/2014	0.25	0.255	0.245
ASTINO BHD	Doji	7/18/2014	1.73	1.76	1.71
BINTAI KINDEN CORPORATION BHD	Doji	7/18/2014	0.39	0.4	0.385
BUMIPUTRA-COMMERCE HOLDINGS BHD	Doji	7/18/2014	6.95	6.97	6.92
CAELY HOLDINGS BHD	Doji	7/18/2014	0.525	0.535	0.52
CENTURY LOGISTICS HOLDINGS BHD	Doji	7/18/2014	2.42	2.44	2.41
DAMANSARA REALTY BHD	Doji	7/18/2014	1.57	1.62	1.55
FARLIM GROUP (M) BHD	Doji	7/18/2014	0.71	0.74	0.705
FARM'S BEST BHD	Doji	7/18/2014	0.65	0.655	0.645
FURQAN BUSINESS ORGANISATION BH	Doji	7/18/2014	0.42	0.425	0.415
GOLDEN PHAROS BHD	Doji	7/18/2014	0.875	0.88	0.87
HUA YANG BHD	Doji	7/18/2014	2.35	2.37	2.31
HUNZA PROPERTIES BHD	Doji	7/18/2014	2	2.02	1.97
IJM CORPORATION BHD	Doji	7/18/2014	6.7	6.71	6.68
INTEGRATED LOGISTICS BHD	Doji	7/18/2014	0.84	0.845	0.835
KHEE SAN BHD	Doji	7/18/2014	0.61	0.615	0.6
KIM LOONG RESOURCES BHD	Doji	7/18/2014	3	3.01	2.99
LEE SWEE KIAT GROUP BHD	Doji	7/18/2014	0.185	0.195	0.18
MALAYAN FLOUR MILLS BHD	Doji	7/18/2014	1.8	1.82	1.77
MARCO HOLDINGS BHD	Doji	7/18/2014	0.17	0.175	0.165
MEDIA PRIMA BHD	Doji	7/18/2014	2.43	2.44	2.39
MK LAND HOLDINGS BHD	Doji	7/18/2014	0.5	0.505	0.49
NATURAL BIO RESOURCES BHD	Doji	7/18/2014	2.28	2.3	2.2
NTPM HOLDINGS BHD	Doji	7/18/2014	0.81	0.82	0.805
OLYMPIA INDUSTRIES BHD	Doji	7/18/2014	0.17	0.175	0.165
OPENSYS (M) BHD	Doji	7/18/2014	0.42	0.43	0.41
ORNAPAPER BHD	Doji	7/18/2014	1.3	1.31	1.29
OSK HOLDINGS BHD	Doji	7/18/2014	2.17	2.18	2.15
PASDEC HOLDINGS BHD	Doji	7/18/2014	0.785	0.805	0.78
PDZ HOLDINGS BHD	Doji	7/18/2014	0.15	0.155	0.145
PWE INDUSTRIES BHD	Doji	7/18/2014	0.515	0.52	0.51
QL RESOURCES BHD	Doji	7/18/2014	3.45	3.47	3.42
SERSOL TECHNOLOGIES BHD	Doji	7/18/2014	0.31	0.315	0.305
STAR PUBLICATIONS (M) BHD	Doji	7/18/2014	2.61	2.63	2.6
SYCAL VENTURES BHD	Doji	7/18/2014	0.39	0.395	0.385
TAN CHONG MOTOR HOLDINGS BHD	Doji	7/18/2014	5.41	5.45	5.39
TSR CAPITAL BHD	Doji	7/18/2014	1.08	1.09	1.07
UDS CAPITAL BHD	Doji	7/18/2014	0.85	0.865	0.845
UNIMECH GROUP BHD	Doji	7/18/2014	1.59	1.61	1.58

Doji 2014-07-17

Symbol	Type	Date	Close	High	Low
BOON KOON GROUP BHD	Doji	7/17/2014	0.145	0.155	0.14
BORNEO OIL BHD	Doji	7/17/2014	0.65	0.66	0.645
BOUSTEAD HOLDINGS BHD	Doji	7/17/2014	5.16	5.17	5.15
BP PLASTICS HOLDING BHD	Doji	7/17/2014	0.825	0.83	0.81
CUSCAPI BHD	Doji	7/17/2014	0.395	0.4	0.39
D & O VENTURES BHD	Doji	7/17/2014	0.355	0.36	0.335
DIJAYA CORPORATION BHD	Doji	7/17/2014	1.42	1.43	1.4
EQUATOR LIFE SCIENCE BHD	Doji	7/17/2014	0.34	0.345	0.33
FABER GROUP BHD	Doji	7/17/2014	3.55	3.58	3.53
FARM'S BEST BHD	Doji	7/17/2014	0.655	0.66	0.65
GADANG HOLDINGS BHD	Doji	7/17/2014	1.88	1.89	1.83
GENTING BHD	Doji	7/17/2014	9.8	9.81	9.77
GHL SYSTEMS BHD	Doji	7/17/2014	0.885	0.91	0.88
GLOMAC BHD	Doji	7/17/2014	1.1	1.11	1.09
HAP SENG CONSOLIDATED BHD	Doji	7/17/2014	3.51	3.52	3.49
HARVEST COURT INDUSTRIES BHD	Doji	7/17/2014	0.29	0.3	0.285
JOHAN HOLDINGS BHD	Doji	7/17/2014	0.21	0.215	0.205
K & N KENANGA HOLDINGS BHD	Doji	7/17/2014	0.815	0.825	0.805
KECK SENG (M) BHD	Doji	7/17/2014	6.63	6.65	6.62
KELADI MAJU BHD	Doji	7/17/2014	0.355	0.36	0.35
K-ONE TECHNOLOGY BHD	Doji	7/17/2014	0.41	0.415	0.405
KPS CONSORTIUM BHD	Doji	7/17/2014	0.555	0.565	0.55
KSL HOLDINGS BHD	Doji	7/17/2014	2.58	2.7	2.55
KUMPULAN JETSON BHD	Doji	7/17/2014	0.515	0.52	0.505
LIEN HOE CORPORATION BHD	Doji	7/17/2014	0.365	0.375	0.36
MALAYAN BANKING BHD	Doji	7/17/2014	10	10.02	9.98
MALAYSIAN BULK CARRIERS BHD	Doji	7/17/2014	1.9	1.91	1.88
MELEWAR INDUSTRIAL GROUP BHD	Doji	7/17/2014	0.245	0.265	0.22
METRONIC GLOBAL BHD	Doji	7/17/2014	0.105	0.11	0.1
PLASTRADE TECHNOLOGY BHD	Doji	7/17/2014	0.145	0.15	0.14
RAMUNIA HOLDINGS BHD	Doji	7/17/2014	0.82	0.825	0.815
RHB CAPITAL BHD	Doji	7/17/2014	9.21	9.25	9.15
STONE MASTER CORPORATION BHD	Doji	7/17/2014	0.615	0.635	0.61
SYMPHONY HOUSE BHD	Doji	7/17/2014	0.22	0.225	0.215
TANJUNG OFFSHORE BHD	Doji	7/17/2014	0.595	0.605	0.59
UMW HOLDINGS BHD	Doji	7/17/2014	11.64	11.66	11.6
WELLCALL HOLDINGS BHD	Doji	7/17/2014	1.49	1.5	1.48
WHITE HORSE BHD	Doji	7/17/2014	2.25	2.26	2.24
WTK HOLDINGS BHD	Doji	7/17/2014	1.38	1.39	1.37
YNH PROPERTY BHD	Doji	7/17/2014	2.11	2.14	2.09
YONG TAI BHD	Doji	7/17/2014	1.25	1.26	1.24