---

Italpinas (IDC)

Date	Total Volume	Change %	Price
2020-01-17	204,000	0.26	3.89
2020-01-16	286,000	-4.20	3.88
2020-01-15	152,000	-2.41	4.05
2020-01-14	337,000	3.23	4.15
2020-01-13	335,000	-0.74	4.02
2020-01-10	335,000	-0.74	4.02
2020-01-09	452,000	-0.25	4.05
2020-01-08	485,000	3.31	4.06
2020-01-07	761,000	7.38	3.93
2020-01-06	302,000	-0.54	3.66
2020-01-03	257,000	1.94	3.68
2020-01-02	228,000	-4.75	3.61
2020-01-01	671,000	1.07	3.79
2019-12-31	671,000	1.07	3.79
2019-12-30	671,000	1.07	3.79
2019-12-27	671,000	1.07	3.79
2019-12-26	493,000	4.17	3.75
2019-12-25	288,000	0.28	3.60
2019-12-24	288,000	0.28	3.60
2019-12-23	288,000	0.28	3.60
2019-12-20	249,000	-2.97	3.59
2019-12-19	448,000	-1.86	3.70
2019-12-18	375,000	-0.53	3.77
2019-12-17	412,000	-5.72	3.79
2019-12-16	654,000	-2.43	4.02
2019-12-13	306,000	-1.67	4.12
2019-12-12	821,000	4.75	4.19
2019-12-11	403,000	2.83	4.00
2019-12-10	157,000	-1.52	3.89
2019-12-09	409,000	2.07	3.95
2019-12-06	255,000	-2.03	3.87
2019-12-05	214,000	-0.75	3.95
2019-12-04	266,000	-1.73	3.98
2019-12-03	146,000	-0.74	4.05
2019-12-02	737,000	-3.55	4.08
2019-11-29	579,000	-5.37	4.23
2019-11-28	221,000	-2.61	4.47
2019-11-27	145,000	5.52	4.59
2019-11-26	178,000	-1.14	4.35
2019-11-25	1,142,000	-7.56	4.40
2019-11-22	273,000	0.21	4.76
2019-11-21	674,000	-4.23	4.75
2019-11-20	302,000	0.20	4.96
2019-11-19	1,478,300	-6.95	4.95
2019-11-18	568,700	-4.83	5.32
2019-11-15	4,213,100	7.09	5.59
2019-11-14	2,041,000	-2.35	7.06
2019-11-13	2,683,800	5.09	7.23
2019-11-12	913,100	-0.29	6.88
2019-11-06	151,200	-1.39	6.40

---