---

Italpinas (IDC)

Date	Total Volume	Change %	Price
2018-12-19	238,000	2.33	4.40
2018-12-18	164,000	-1.38	4.30
2018-12-17	95,000	-0.91	4.36
2018-12-14	170,000	-2.22	4.40
2018-12-13	242,000	-1.75	4.50
2018-12-12	554,000	4.81	4.58
2018-12-11	131,000	-2.89	4.37
2018-12-10	354,000	-2.39	4.50
2018-12-07	186,000	0.22	4.61
2018-12-06	122,000	-0.86	4.60
2018-12-05	162,000	-0.64	4.64
2018-12-04	402,000	1.97	4.67
2018-12-03	381,000	3.15	4.58
2018-11-30	359,000	-0.67	4.44
2018-11-29	359,000	-0.67	4.44
2018-11-28	351,000	-0.22	4.47
2018-11-27	347,000	-1.75	4.48
2018-11-26	732,000	7.55	4.56
2018-11-23	258,000	3.67	4.24
2018-11-22	145,000	0.74	4.09
2018-11-21	451,000	-0.25	4.06
2018-11-20	455,000	-2.63	4.07
2018-11-19	411,000	-2.56	4.18
2018-11-16	1,362,000	5.67	4.29
2018-11-15	782,000	6.28	4.06
2018-11-14	832,000	8.83	3.82
2018-11-13	585,000	-6.15	3.51
2018-11-12	579,000	4.47	3.74
2018-11-09	1,442,000	7.83	3.58
2018-11-08	2,087,000	-11.94	3.32
2018-11-07	2,222,000	-13.93	3.77
2018-11-06	331,000	-2.67	4.38
2018-11-05	517,000	1.12	4.50
2018-11-02	228,000	-1.77	4.45
2018-11-01	228,000	-1.77	4.45
2018-10-31	228,000	-1.77	4.45
2018-10-30	107,000	0.22	4.53
2018-10-29	151,000	0.22	4.52
2018-10-26	433,000	-2.17	4.51
2018-10-25	293,000	-1.91	4.61
2018-10-24	852,000	-3.09	4.70
2018-10-23	495,000	1.04	4.85
2018-10-22	440,000	-3.03	4.80
2018-10-19	239,000	-0.20	4.95
2018-10-18	616,000	1.22	4.96
2018-10-17	1,339,000	-4.30	4.90
2018-10-16	976,000	8.25	5.12
2018-10-15	915,000	2.16	4.73
2018-10-12	820,000	7.18	4.63
2018-10-11	1,175,000	-9.62	4.32

---