{"ok":true,"symbol":"ABCTRANS","name":"Associated Bus Company (ABC Transport) PLC","sector":"Transport","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":5.75,"regularMarketChange":0,"regularMarketChangePercent":0,"52WeekHigh":7.8,"52WeekLow":5.17,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":5.7,"high":5.76,"low":5.64,"close":5.67,"volume":4171587},{"time":"2025-08-05","open":5.67,"high":5.71,"low":5.56,"close":5.61,"volume":2619955},{"time":"2025-08-06","open":5.61,"high":5.68,"low":5.6,"close":5.64,"volume":2801743},{"time":"2025-08-07","open":5.64,"high":5.75,"low":5.62,"close":5.7,"volume":2946835},{"time":"2025-08-08","open":5.7,"high":5.74,"low":5.63,"close":5.67,"volume":386838},{"time":"2025-08-11","open":5.67,"high":5.73,"low":5.6,"close":5.66,"volume":464935},{"time":"2025-08-12","open":5.66,"high":5.7,"low":5.57,"close":5.6,"volume":377841},{"time":"2025-08-13","open":5.59,"high":5.63,"low":5.55,"close":5.58,"volume":3805563},{"time":"2025-08-14","open":5.58,"high":5.6,"low":5.55,"close":5.56,"volume":2838992},{"time":"2025-08-15","open":5.56,"high":5.61,"low":5.56,"close":5.6,"volume":4135237},{"time":"2025-08-18","open":5.6,"high":5.67,"low":5.55,"close":5.6,"volume":3291193},{"time":"2025-08-19","open":5.6,"high":5.64,"low":5.55,"close":5.58,"volume":2001997},{"time":"2025-08-20","open":5.58,"high":5.65,"low":5.55,"close":5.64,"volume":3537804},{"time":"2025-08-21","open":5.64,"high":5.69,"low":5.6,"close":5.67,"volume":304767},{"time":"2025-08-22","open":5.67,"high":5.69,"low":5.6,"close":5.61,"volume":4629129},{"time":"2025-08-25","open":5.61,"high":5.64,"low":5.48,"close":5.54,"volume":2292014},{"time":"2025-08-26","open":5.54,"high":5.63,"low":5.54,"close":5.58,"volume":4621811},{"time":"2025-08-27","open":5.58,"high":5.62,"low":5.55,"close":5.61,"volume":995946},{"time":"2025-08-28","open":5.61,"high":5.63,"low":5.57,"close":5.6,"volume":1289404},{"time":"2025-08-29","open":5.6,"high":5.61,"low":5.58,"close":5.6,"volume":4008520},{"time":"2025-09-01","open":5.6,"high":5.62,"low":5.54,"close":5.58,"volume":2440367},{"time":"2025-09-02","open":5.57,"high":5.59,"low":5.54,"close":5.57,"volume":5005484},{"time":"2025-09-03","open":5.57,"high":5.63,"low":5.56,"close":5.61,"volume":3999729},{"time":"2025-09-04","open":5.61,"high":5.68,"low":5.59,"close":5.65,"volume":924727},{"time":"2025-09-05","open":5.65,"high":5.68,"low":5.62,"close":5.62,"volume":3510674},{"time":"2025-09-08","open":5.62,"high":5.7,"low":5.58,"close":5.65,"volume":1205166},{"time":"2025-09-09","open":5.65,"high":5.71,"low":5.57,"close":5.62,"volume":4212301},{"time":"2025-09-10","open":5.62,"high":5.65,"low":5.59,"close":5.61,"volume":2992437},{"time":"2025-09-11","open":5.61,"high":5.72,"low":5.59,"close":5.68,"volume":2349808},{"time":"2025-09-12","open":5.68,"high":5.68,"low":5.53,"close":5.59,"volume":3717630},{"time":"2025-09-15","open":5.59,"high":5.63,"low":5.56,"close":5.59,"volume":2873338},{"time":"2025-09-16","open":5.59,"high":5.59,"low":5.56,"close":5.59,"volume":4955321},{"time":"2025-09-17","open":5.59,"high":5.6,"low":5.47,"close":5.52,"volume":1181759},{"time":"2025-09-18","open":5.52,"high":5.57,"low":5.44,"close":5.44,"volume":3967150},{"time":"2025-09-19","open":5.44,"high":5.53,"low":5.43,"close":5.48,"volume":1067606},{"time":"2025-09-22","open":5.48,"high":5.52,"low":5.35,"close":5.39,"volume":1837201},{"time":"2025-09-23","open":5.39,"high":5.41,"low":5.31,"close":5.34,"volume":1519453},{"time":"2025-09-24","open":5.33,"high":5.39,"low":5.23,"close":5.24,"volume":4605419},{"time":"2025-09-25","open":5.23,"high":5.3,"low":5.17,"close":5.26,"volume":2537951},{"time":"2025-09-26","open":5.26,"high":5.36,"low":5.21,"close":5.3,"volume":1305333},{"time":"2025-09-29","open":5.3,"high":5.36,"low":5.3,"close":5.36,"volume":2621791},{"time":"2025-09-30","open":5.36,"high":5.43,"low":5.31,"close":5.38,"volume":312325},{"time":"2025-10-01","open":5.38,"high":5.44,"low":5.26,"close":5.32,"volume":3079835},{"time":"2025-10-02","open":5.32,"high":5.42,"low":5.31,"close":5.38,"volume":2908687},{"time":"2025-10-03","open":5.38,"high":5.47,"low":5.34,"close":5.4,"volume":1825675},{"time":"2025-10-06","open":5.4,"high":5.45,"low":5.35,"close":5.44,"volume":471738},{"time":"2025-10-07","open":5.44,"high":5.48,"low":5.4,"close":5.44,"volume":1810859},{"time":"2025-10-08","open":5.44,"high":5.56,"low":5.41,"close":5.53,"volume":4191227},{"time":"2025-10-09","open":5.53,"high":5.58,"low":5.44,"close":5.45,"volume":1753042},{"time":"2025-10-10","open":5.45,"high":5.48,"low":5.43,"close":5.46,"volume":3722288},{"time":"2025-10-13","open":5.45,"high":5.49,"low":5.43,"close":5.44,"volume":4315303},{"time":"2025-10-14","open":5.43,"high":5.46,"low":5.39,"close":5.44,"volume":3680193},{"time":"2025-10-15","open":5.44,"high":5.48,"low":5.43,"close":5.44,"volume":4392894},{"time":"2025-10-16","open":5.44,"high":5.44,"low":5.39,"close":5.4,"volume":4383146},{"time":"2025-10-17","open":5.4,"high":5.46,"low":5.27,"close":5.31,"volume":2663650},{"time":"2025-10-20","open":5.31,"high":5.35,"low":5.28,"close":5.3,"volume":749384},{"time":"2025-10-21","open":5.3,"high":5.3,"low":5.25,"close":5.28,"volume":2058330},{"time":"2025-10-22","open":5.28,"high":5.29,"low":5.22,"close":5.26,"volume":754809},{"time":"2025-10-23","open":5.26,"high":5.29,"low":5.19,"close":5.22,"volume":2307123},{"time":"2025-10-24","open":5.22,"high":5.27,"low":5.21,"close":5.24,"volume":2357437},{"time":"2025-10-27","open":5.24,"high":5.3,"low":5.18,"close":5.3,"volume":218578},{"time":"2025-10-28","open":5.3,"high":5.36,"low":5.26,"close":5.3,"volume":294875},{"time":"2025-10-29","open":5.3,"high":5.34,"low":5.27,"close":5.31,"volume":847210},{"time":"2025-10-30","open":5.31,"high":5.33,"low":5.27,"close":5.3,"volume":1661109},{"time":"2025-10-31","open":5.3,"high":5.32,"low":5.22,"close":5.23,"volume":2206022},{"time":"2025-11-03","open":5.23,"high":5.28,"low":5.21,"close":5.24,"volume":1668830},{"time":"2025-11-04","open":5.24,"high":5.27,"low":5.22,"close":5.26,"volume":3680201},{"time":"2025-11-05","open":5.25,"high":5.29,"low":5.24,"close":5.26,"volume":3503560},{"time":"2025-11-06","open":5.26,"high":5.33,"low":5.24,"close":5.33,"volume":798239},{"time":"2025-11-07","open":5.33,"high":5.35,"low":5.28,"close":5.32,"volume":3675826},{"time":"2025-11-10","open":5.32,"high":5.38,"low":5.27,"close":5.33,"volume":1516719},{"time":"2025-11-11","open":5.33,"high":5.34,"low":5.27,"close":5.27,"volume":1777630},{"time":"2025-11-12","open":5.27,"high":5.32,"low":5.19,"close":5.23,"volume":1675028},{"time":"2025-11-13","open":5.23,"high":5.29,"low":5.19,"close":5.21,"volume":1049464},{"time":"2025-11-14","open":5.21,"high":5.26,"low":5.18,"close":5.23,"volume":4776245},{"time":"2025-11-17","open":5.23,"high":5.25,"low":5.19,"close":5.23,"volume":3664125},{"time":"2025-11-18","open":5.23,"high":5.32,"low":5.19,"close":5.27,"volume":3750440},{"time":"2025-11-19","open":5.27,"high":5.4,"low":5.22,"close":5.33,"volume":2133574},{"time":"2025-11-20","open":5.33,"high":5.36,"low":5.3,"close":5.34,"volume":4856657},{"time":"2025-11-21","open":5.34,"high":5.39,"low":5.32,"close":5.38,"volume":745095},{"time":"2025-11-24","open":5.37,"high":5.38,"low":5.35,"close":5.37,"volume":1379810},{"time":"2025-11-25","open":5.37,"high":5.42,"low":5.32,"close":5.42,"volume":3432997},{"time":"2025-11-26","open":5.42,"high":5.48,"low":5.37,"close":5.43,"volume":2278756},{"time":"2025-11-27","open":5.43,"high":5.51,"low":5.38,"close":5.49,"volume":1992117},{"time":"2025-11-28","open":5.49,"high":5.56,"low":5.42,"close":5.52,"volume":3441788},{"time":"2025-12-01","open":5.52,"high":5.58,"low":5.46,"close":5.56,"volume":1039365},{"time":"2025-12-02","open":5.56,"high":5.58,"low":5.48,"close":5.54,"volume":1705799},{"time":"2025-12-03","open":5.54,"high":5.58,"low":5.5,"close":5.55,"volume":3629574},{"time":"2025-12-04","open":5.55,"high":5.57,"low":5.45,"close":5.5,"volume":4295372},{"time":"2025-12-05","open":5.5,"high":5.62,"low":5.45,"close":5.56,"volume":3931886},{"time":"2025-12-08","open":5.56,"high":5.6,"low":5.56,"close":5.57,"volume":3838032},{"time":"2025-12-09","open":5.56,"high":5.62,"low":5.52,"close":5.53,"volume":872941},{"time":"2025-12-10","open":5.52,"high":5.57,"low":5.46,"close":5.46,"volume":1611936},{"time":"2025-12-11","open":5.45,"high":5.47,"low":5.4,"close":5.47,"volume":4153118},{"time":"2025-12-12","open":5.47,"high":5.54,"low":5.38,"close":5.43,"volume":4182218},{"time":"2025-12-15","open":5.43,"high":5.49,"low":5.34,"close":5.38,"volume":1542061},{"time":"2025-12-16","open":5.38,"high":5.43,"low":5.33,"close":5.4,"volume":1082267},{"time":"2025-12-17","open":5.4,"high":5.46,"low":5.35,"close":5.46,"volume":3859760},{"time":"2025-12-18","open":5.46,"high":5.52,"low":5.39,"close":5.48,"volume":3696171},{"time":"2025-12-19","open":5.48,"high":5.55,"low":5.45,"close":5.53,"volume":1549428},{"time":"2025-12-22","open":5.53,"high":5.57,"low":5.37,"close":5.43,"volume":2998588},{"time":"2025-12-23","open":5.43,"high":5.6,"low":5.37,"close":5.55,"volume":4248423},{"time":"2025-12-24","open":5.55,"high":5.63,"low":5.49,"close":5.58,"volume":1308284},{"time":"2025-12-25","open":5.58,"high":5.58,"low":5.48,"close":5.54,"volume":2263469},{"time":"2025-12-26","open":5.54,"high":5.57,"low":5.44,"close":5.5,"volume":711596},{"time":"2025-12-29","open":5.5,"high":5.55,"low":5.44,"close":5.52,"volume":1356420},{"time":"2025-12-30","open":5.51,"high":5.55,"low":5.43,"close":5.46,"volume":3312064},{"time":"2025-12-31","open":5.45,"high":5.5,"low":5.36,"close":5.41,"volume":4746825},{"time":"2026-01-01","open":5.4,"high":5.49,"low":5.37,"close":5.45,"volume":962490},{"time":"2026-01-02","open":5.45,"high":5.51,"low":5.38,"close":5.44,"volume":3737541},{"time":"2026-01-05","open":5.44,"high":5.47,"low":5.34,"close":5.38,"volume":4635662},{"time":"2026-01-06","open":5.38,"high":5.44,"low":5.38,"close":5.39,"volume":869634},{"time":"2026-01-07","open":5.39,"high":5.45,"low":5.34,"close":5.42,"volume":1090005},{"time":"2026-01-08","open":5.42,"high":5.45,"low":5.33,"close":5.34,"volume":2012839},{"time":"2026-01-09","open":5.34,"high":5.43,"low":5.33,"close":5.39,"volume":1986402},{"time":"2026-01-12","open":5.39,"high":5.47,"low":5.37,"close":5.42,"volume":1297807},{"time":"2026-01-13","open":5.42,"high":5.48,"low":5.33,"close":5.38,"volume":3112439},{"time":"2026-01-14","open":5.38,"high":5.42,"low":5.27,"close":5.31,"volume":296407},{"time":"2026-01-15","open":5.31,"high":5.33,"low":5.29,"close":5.32,"volume":3870316},{"time":"2026-01-16","open":5.32,"high":5.39,"low":5.26,"close":5.31,"volume":356315},{"time":"2026-01-19","open":5.31,"high":5.35,"low":5.28,"close":5.3,"volume":4684688},{"time":"2026-01-20","open":5.3,"high":5.36,"low":5.26,"close":5.28,"volume":4496162},{"time":"2026-01-21","open":5.28,"high":5.36,"low":5.25,"close":5.3,"volume":2486671},{"time":"2026-01-22","open":5.3,"high":5.38,"low":5.29,"close":5.33,"volume":2767467},{"time":"2026-01-23","open":5.32,"high":5.37,"low":5.3,"close":5.32,"volume":1930275},{"time":"2026-01-26","open":5.32,"high":5.37,"low":5.27,"close":5.35,"volume":2489626},{"time":"2026-01-27","open":5.35,"high":5.37,"low":5.26,"close":5.3,"volume":2497505},{"time":"2026-01-28","open":5.3,"high":5.32,"low":5.24,"close":5.28,"volume":2264192},{"time":"2026-01-29","open":5.28,"high":5.33,"low":5.28,"close":5.31,"volume":4148385},{"time":"2026-01-30","open":5.31,"high":5.41,"low":5.31,"close":5.35,"volume":1174705},{"time":"2026-02-02","open":5.35,"high":5.46,"low":5.3,"close":5.4,"volume":1672155},{"time":"2026-02-03","open":5.4,"high":5.42,"low":5.33,"close":5.33,"volume":2078320},{"time":"2026-02-04","open":5.33,"high":5.35,"low":5.29,"close":5.33,"volume":395889},{"time":"2026-02-05","open":5.33,"high":5.38,"low":5.31,"close":5.34,"volume":395475},{"time":"2026-02-06","open":5.34,"high":5.35,"low":5.26,"close":5.29,"volume":3406787},{"time":"2026-02-09","open":5.29,"high":5.32,"low":5.23,"close":5.28,"volume":2303865},{"time":"2026-02-10","open":5.28,"high":5.3,"low":5.27,"close":5.29,"volume":2944384},{"time":"2026-02-11","open":5.29,"high":5.36,"low":5.25,"close":5.35,"volume":3742958},{"time":"2026-02-12","open":5.34,"high":5.42,"low":5.32,"close":5.37,"volume":1118933},{"time":"2026-02-13","open":5.37,"high":5.46,"low":5.36,"close":5.41,"volume":4135305},{"time":"2026-02-16","open":5.41,"high":5.42,"low":5.33,"close":5.37,"volume":2612216},{"time":"2026-02-17","open":5.37,"high":5.43,"low":5.33,"close":5.41,"volume":1230905},{"time":"2026-02-18","open":5.41,"high":5.49,"low":5.41,"close":5.42,"volume":4517016},{"time":"2026-02-19","open":5.42,"high":5.43,"low":5.36,"close":5.42,"volume":980860},{"time":"2026-02-20","open":5.42,"high":5.44,"low":5.4,"close":5.42,"volume":971518},{"time":"2026-02-23","open":5.42,"high":5.54,"low":5.38,"close":5.51,"volume":3846579},{"time":"2026-02-24","open":5.51,"high":5.57,"low":5.4,"close":5.47,"volume":2744883},{"time":"2026-02-25","open":5.47,"high":5.52,"low":5.4,"close":5.48,"volume":1450780},{"time":"2026-02-26","open":5.48,"high":5.53,"low":5.41,"close":5.5,"volume":4430238},{"time":"2026-02-27","open":5.5,"high":5.59,"low":5.49,"close":5.53,"volume":4976536},{"time":"2026-03-02","open":5.53,"high":5.62,"low":5.47,"close":5.59,"volume":4401341},{"time":"2026-03-03","open":5.59,"high":5.6,"low":5.48,"close":5.54,"volume":4220621},{"time":"2026-03-04","open":5.54,"high":5.66,"low":5.52,"close":5.63,"volume":5189170},{"time":"2026-03-05","open":5.63,"high":5.7,"low":5.6,"close":5.62,"volume":3707403},{"time":"2026-03-06","open":5.62,"high":5.78,"low":5.62,"close":5.72,"volume":4434680},{"time":"2026-03-09","open":5.72,"high":5.77,"low":5.62,"close":5.68,"volume":4769529},{"time":"2026-03-10","open":5.68,"high":5.7,"low":5.66,"close":5.66,"volume":4073985},{"time":"2026-03-11","open":5.66,"high":5.69,"low":5.65,"close":5.69,"volume":5001662},{"time":"2026-03-12","open":5.69,"high":5.73,"low":5.61,"close":5.65,"volume":2912211},{"time":"2026-03-13","open":5.65,"high":5.77,"low":5.6,"close":5.77,"volume":3993517},{"time":"2026-03-16","open":5.77,"high":5.81,"low":5.69,"close":5.69,"volume":242266},{"time":"2026-03-17","open":5.69,"high":5.75,"low":5.63,"close":5.66,"volume":1748432},{"time":"2026-03-18","open":5.66,"high":5.67,"low":5.57,"close":5.57,"volume":664793},{"time":"2026-03-19","open":5.57,"high":5.66,"low":5.55,"close":5.62,"volume":3693753},{"time":"2026-03-20","open":5.62,"high":5.7,"low":5.58,"close":5.64,"volume":2765534},{"time":"2026-03-23","open":5.64,"high":5.75,"low":5.58,"close":5.72,"volume":3689248},{"time":"2026-03-24","open":5.72,"high":5.76,"low":5.69,"close":5.7,"volume":1806369},{"time":"2026-03-25","open":5.7,"high":5.76,"low":5.68,"close":5.72,"volume":3939835},{"time":"2026-03-26","open":5.72,"high":5.78,"low":5.71,"close":5.76,"volume":4086282},{"time":"2026-03-27","open":5.76,"high":5.81,"low":5.67,"close":5.72,"volume":3218843},{"time":"2026-03-30","open":5.72,"high":5.72,"low":5.68,"close":5.71,"volume":3128492},{"time":"2026-03-31","open":5.71,"high":5.76,"low":5.65,"close":5.66,"volume":2308078},{"time":"2026-04-01","open":5.66,"high":5.7,"low":5.64,"close":5.65,"volume":350008},{"time":"2026-04-02","open":5.65,"high":5.72,"low":5.63,"close":5.68,"volume":3060931},{"time":"2026-04-03","open":5.68,"high":5.74,"low":5.6,"close":5.62,"volume":369858},{"time":"2026-04-06","open":5.62,"high":5.68,"low":5.57,"close":5.6,"volume":4994788},{"time":"2026-04-07","open":5.6,"high":5.73,"low":5.54,"close":5.71,"volume":3612240},{"time":"2026-04-08","open":5.71,"high":5.72,"low":5.61,"close":5.68,"volume":818984},{"time":"2026-04-09","open":5.68,"high":5.69,"low":5.65,"close":5.66,"volume":1360840},{"time":"2026-04-10","open":5.66,"high":5.79,"low":5.6,"close":5.74,"volume":4804551},{"time":"2026-04-13","open":5.74,"high":5.8,"low":5.73,"close":5.76,"volume":920576},{"time":"2026-04-14","open":5.76,"high":5.86,"low":5.74,"close":5.82,"volume":402019},{"time":"2026-04-15","open":5.82,"high":5.88,"low":5.73,"close":5.77,"volume":1043015},{"time":"2026-04-16","open":5.77,"high":5.78,"low":5.73,"close":5.76,"volume":1013509},{"time":"2026-04-17","open":5.76,"high":5.77,"low":5.7,"close":5.75,"volume":271708},{"time":"2026-04-20","open":5.75,"high":5.75,"low":5.67,"close":5.69,"volume":325375},{"time":"2026-04-21","open":5.69,"high":5.73,"low":5.6,"close":5.65,"volume":3363699},{"time":"2026-04-22","open":5.65,"high":5.71,"low":5.57,"close":5.63,"volume":1107642},{"time":"2026-04-23","open":5.63,"high":5.71,"low":5.61,"close":5.69,"volume":3443456},{"time":"2026-04-24","open":5.69,"high":5.7,"low":5.65,"close":5.69,"volume":3886494},{"time":"2026-04-27","open":5.69,"high":5.71,"low":5.55,"close":5.61,"volume":5045475},{"time":"2026-04-28","open":5.61,"high":5.68,"low":5.54,"close":5.66,"volume":4396052},{"time":"2026-04-29","open":5.66,"high":5.72,"low":5.58,"close":5.6,"volume":701801},{"time":"2026-04-30","open":5.6,"high":5.74,"low":5.6,"close":5.69,"volume":1215706},{"time":"2026-05-01","open":5.69,"high":5.7,"low":5.6,"close":5.63,"volume":1230728},{"time":"2026-05-04","open":5.63,"high":5.65,"low":5.56,"close":5.56,"volume":2499241},{"time":"2026-05-05","open":5.56,"high":5.66,"low":5.55,"close":5.64,"volume":2382913},{"time":"2026-05-06","open":5.64,"high":5.7,"low":5.61,"close":5.67,"volume":3202008},{"time":"2026-05-07","open":5.66,"high":5.7,"low":5.64,"close":5.64,"volume":3001171},{"time":"2026-05-08","open":5.63,"high":5.67,"low":5.59,"close":5.63,"volume":1712394},{"time":"2026-05-11","open":5.63,"high":5.69,"low":5.58,"close":5.61,"volume":2350183},{"time":"2026-05-12","open":5.61,"high":5.65,"low":5.58,"close":5.59,"volume":2293843},{"time":"2026-05-13","open":5.59,"high":5.63,"low":5.55,"close":5.63,"volume":1772381},{"time":"2026-05-14","open":5.63,"high":5.73,"low":5.59,"close":5.7,"volume":2243661},{"time":"2026-05-15","open":5.7,"high":6.27,"low":6.27,"close":6.27,"volume":638866},{"time":"2026-06-16","open":7.8,"high":7.8,"low":7.8,"close":7.8,"volume":521300},{"time":"2026-08-03","open":5.75,"high":5.75,"low":5.75,"close":5.75,"volume":632465}],"count":207,"source":"mixed","cachedAt":"2026-08-03T20:10:27+00:00"}