{"ok":true,"symbol":"ACADEMY","name":"Academy Press PLC","sector":"Services","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":6.15,"regularMarketChange":0,"regularMarketChangePercent":0,"52WeekHigh":8.1,"52WeekLow":6.15,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":7.05,"high":7.09,"low":6.97,"close":7.04,"volume":249494},{"time":"2025-08-05","open":7.04,"high":7.08,"low":6.92,"close":6.99,"volume":1456874},{"time":"2025-08-06","open":6.99,"high":7.05,"low":6.95,"close":7,"volume":2292816},{"time":"2025-08-07","open":7.01,"high":7.11,"low":7.01,"close":7.08,"volume":4885081},{"time":"2025-08-08","open":7.08,"high":7.14,"low":6.98,"close":7.06,"volume":3432979},{"time":"2025-08-11","open":7.06,"high":7.09,"low":7,"close":7.02,"volume":1135946},{"time":"2025-08-12","open":7.02,"high":7.04,"low":6.85,"close":6.93,"volume":3685693},{"time":"2025-08-13","open":6.93,"high":7.03,"low":6.91,"close":6.96,"volume":875870},{"time":"2025-08-14","open":6.96,"high":7.07,"low":6.94,"close":7,"volume":2951578},{"time":"2025-08-15","open":7.01,"high":7.09,"low":7,"close":7.01,"volume":2842506},{"time":"2025-08-18","open":7.01,"high":7.05,"low":6.92,"close":6.98,"volume":3773123},{"time":"2025-08-19","open":6.98,"high":7.06,"low":6.96,"close":6.99,"volume":3296050},{"time":"2025-08-20","open":6.99,"high":7.04,"low":6.98,"close":7.04,"volume":3925627},{"time":"2025-08-21","open":7.04,"high":7.14,"low":6.98,"close":7.09,"volume":1632648},{"time":"2025-08-22","open":7.1,"high":7.16,"low":7.06,"close":7.11,"volume":873377},{"time":"2025-08-25","open":7.11,"high":7.2,"low":7.1,"close":7.14,"volume":2941156},{"time":"2025-08-26","open":7.14,"high":7.23,"low":7.08,"close":7.19,"volume":2622310},{"time":"2025-08-27","open":7.19,"high":7.32,"low":7.17,"close":7.25,"volume":784513},{"time":"2025-08-28","open":7.25,"high":7.27,"low":7.19,"close":7.19,"volume":2000406},{"time":"2025-08-29","open":7.2,"high":7.24,"low":7.08,"close":7.14,"volume":986973},{"time":"2025-09-01","open":7.15,"high":7.2,"low":7.1,"close":7.18,"volume":3897070},{"time":"2025-09-02","open":7.18,"high":7.25,"low":7.1,"close":7.19,"volume":4708445},{"time":"2025-09-03","open":7.19,"high":7.23,"low":7.07,"close":7.13,"volume":2492745},{"time":"2025-09-04","open":7.13,"high":7.14,"low":7.02,"close":7.08,"volume":1587193},{"time":"2025-09-05","open":7.08,"high":7.13,"low":6.99,"close":7,"volume":3010012},{"time":"2025-09-08","open":7.01,"high":7.09,"low":6.88,"close":6.91,"volume":1232145},{"time":"2025-09-09","open":6.92,"high":7.03,"low":6.9,"close":7,"volume":5017421},{"time":"2025-09-10","open":7,"high":7.01,"low":6.91,"close":6.95,"volume":3846065},{"time":"2025-09-11","open":6.95,"high":7.01,"low":6.83,"close":6.85,"volume":1817310},{"time":"2025-09-12","open":6.85,"high":6.97,"low":6.84,"close":6.89,"volume":3260829},{"time":"2025-09-15","open":6.89,"high":6.98,"low":6.86,"close":6.97,"volume":2948857},{"time":"2025-09-16","open":6.98,"high":7,"low":6.85,"close":6.94,"volume":3166061},{"time":"2025-09-17","open":6.94,"high":6.98,"low":6.83,"close":6.91,"volume":4337615},{"time":"2025-09-18","open":6.91,"high":6.97,"low":6.83,"close":6.87,"volume":4812385},{"time":"2025-09-19","open":6.87,"high":7.04,"low":6.82,"close":6.96,"volume":3122781},{"time":"2025-09-22","open":6.96,"high":7.06,"low":6.89,"close":7.05,"volume":1970524},{"time":"2025-09-23","open":7.06,"high":7.1,"low":7.01,"close":7.09,"volume":1693457},{"time":"2025-09-24","open":7.09,"high":7.16,"low":6.97,"close":7.04,"volume":1427526},{"time":"2025-09-25","open":7.04,"high":7.12,"low":6.96,"close":6.98,"volume":2965132},{"time":"2025-09-26","open":6.98,"high":7.05,"low":6.95,"close":6.98,"volume":4801328},{"time":"2025-09-29","open":6.98,"high":7.02,"low":6.85,"close":6.9,"volume":1427658},{"time":"2025-09-30","open":6.9,"high":6.97,"low":6.9,"close":6.92,"volume":4954950},{"time":"2025-10-01","open":6.92,"high":6.99,"low":6.91,"close":6.99,"volume":1995962},{"time":"2025-10-02","open":6.99,"high":7.03,"low":6.98,"close":7,"volume":2791533},{"time":"2025-10-03","open":7,"high":7.13,"low":6.96,"close":7.05,"volume":1194732},{"time":"2025-10-06","open":7.05,"high":7.11,"low":7.01,"close":7.06,"volume":2711495},{"time":"2025-10-07","open":7.06,"high":7.13,"low":7.02,"close":7.09,"volume":2708348},{"time":"2025-10-08","open":7.1,"high":7.16,"low":6.92,"close":6.98,"volume":2513043},{"time":"2025-10-09","open":6.99,"high":7.07,"low":6.91,"close":7.06,"volume":1827293},{"time":"2025-10-10","open":7.06,"high":7.15,"low":6.99,"close":7.07,"volume":1017294},{"time":"2025-10-13","open":7.07,"high":7.1,"low":6.96,"close":6.97,"volume":822296},{"time":"2025-10-14","open":6.97,"high":7.03,"low":6.95,"close":6.98,"volume":4199259},{"time":"2025-10-15","open":6.98,"high":7.05,"low":6.93,"close":7.04,"volume":4777463},{"time":"2025-10-16","open":7.05,"high":7.12,"low":7.03,"close":7.09,"volume":3105932},{"time":"2025-10-17","open":7.09,"high":7.1,"low":7.04,"close":7.06,"volume":4913644},{"time":"2025-10-20","open":7.06,"high":7.09,"low":7.03,"close":7.07,"volume":4342740},{"time":"2025-10-21","open":7.07,"high":7.13,"low":6.99,"close":7.01,"volume":3933278},{"time":"2025-10-22","open":7.01,"high":7.03,"low":6.97,"close":6.99,"volume":1409603},{"time":"2025-10-23","open":6.99,"high":7.08,"low":6.93,"close":7.01,"volume":417975},{"time":"2025-10-24","open":7.02,"high":7.09,"low":6.83,"close":6.88,"volume":2667854},{"time":"2025-10-27","open":6.89,"high":6.91,"low":6.85,"close":6.89,"volume":1810090},{"time":"2025-10-28","open":6.89,"high":6.91,"low":6.77,"close":6.8,"volume":4219265},{"time":"2025-10-29","open":6.8,"high":6.8,"low":6.73,"close":6.79,"volume":3009517},{"time":"2025-10-30","open":6.79,"high":6.87,"low":6.72,"close":6.83,"volume":3478438},{"time":"2025-10-31","open":6.83,"high":6.84,"low":6.77,"close":6.84,"volume":5116981},{"time":"2025-11-03","open":6.84,"high":6.96,"low":6.76,"close":6.96,"volume":1719798},{"time":"2025-11-04","open":6.96,"high":6.99,"low":6.93,"close":6.95,"volume":1355053},{"time":"2025-11-05","open":6.95,"high":7.02,"low":6.88,"close":6.91,"volume":1380453},{"time":"2025-11-06","open":6.91,"high":6.92,"low":6.82,"close":6.89,"volume":4698160},{"time":"2025-11-07","open":6.89,"high":6.92,"low":6.79,"close":6.86,"volume":1400158},{"time":"2025-11-10","open":6.86,"high":6.91,"low":6.81,"close":6.84,"volume":4242824},{"time":"2025-11-11","open":6.84,"high":6.84,"low":6.75,"close":6.79,"volume":1379641},{"time":"2025-11-12","open":6.8,"high":6.82,"low":6.74,"close":6.78,"volume":4849379},{"time":"2025-11-13","open":6.79,"high":6.94,"low":6.76,"close":6.87,"volume":2838535},{"time":"2025-11-14","open":6.87,"high":6.9,"low":6.82,"close":6.82,"volume":2086439},{"time":"2025-11-17","open":6.82,"high":6.86,"low":6.8,"close":6.82,"volume":3354178},{"time":"2025-11-18","open":6.82,"high":6.93,"low":6.81,"close":6.89,"volume":2009332},{"time":"2025-11-19","open":6.9,"high":7,"low":6.9,"close":6.93,"volume":1862509},{"time":"2025-11-20","open":6.93,"high":6.93,"low":6.82,"close":6.87,"volume":2803780},{"time":"2025-11-21","open":6.87,"high":6.91,"low":6.86,"close":6.87,"volume":902335},{"time":"2025-11-24","open":6.87,"high":6.94,"low":6.73,"close":6.79,"volume":2826062},{"time":"2025-11-25","open":6.79,"high":6.84,"low":6.75,"close":6.84,"volume":4084204},{"time":"2025-11-26","open":6.84,"high":6.89,"low":6.76,"close":6.77,"volume":2070905},{"time":"2025-11-27","open":6.77,"high":6.81,"low":6.72,"close":6.77,"volume":4565132},{"time":"2025-11-28","open":6.78,"high":6.98,"low":6.73,"close":6.91,"volume":1598371},{"time":"2025-12-01","open":6.91,"high":6.97,"low":6.83,"close":6.88,"volume":2810449},{"time":"2025-12-02","open":6.88,"high":6.96,"low":6.84,"close":6.88,"volume":2950961},{"time":"2025-12-03","open":6.88,"high":6.93,"low":6.81,"close":6.85,"volume":4423994},{"time":"2025-12-04","open":6.85,"high":6.97,"low":6.78,"close":6.94,"volume":2092223},{"time":"2025-12-05","open":6.94,"high":6.96,"low":6.9,"close":6.95,"volume":1327929},{"time":"2025-12-08","open":6.95,"high":7,"low":6.93,"close":6.98,"volume":4898082},{"time":"2025-12-09","open":6.98,"high":7.02,"low":6.89,"close":6.97,"volume":2073406},{"time":"2025-12-10","open":6.97,"high":7.02,"low":6.91,"close":6.94,"volume":3732154},{"time":"2025-12-11","open":6.94,"high":6.94,"low":6.88,"close":6.94,"volume":4563345},{"time":"2025-12-12","open":6.95,"high":7.04,"low":6.92,"close":7.03,"volume":2136302},{"time":"2025-12-15","open":7.03,"high":7.06,"low":7,"close":7.06,"volume":1968572},{"time":"2025-12-16","open":7.06,"high":7.1,"low":6.99,"close":7.01,"volume":2167671},{"time":"2025-12-17","open":7.01,"high":7.03,"low":6.88,"close":6.97,"volume":5118568},{"time":"2025-12-18","open":6.97,"high":6.98,"low":6.86,"close":6.89,"volume":1413458},{"time":"2025-12-19","open":6.89,"high":6.98,"low":6.82,"close":6.86,"volume":2148071},{"time":"2025-12-22","open":6.86,"high":6.86,"low":6.74,"close":6.77,"volume":4214666},{"time":"2025-12-23","open":6.77,"high":6.79,"low":6.68,"close":6.75,"volume":3680797},{"time":"2025-12-24","open":6.76,"high":6.82,"low":6.65,"close":6.68,"volume":4130097},{"time":"2025-12-25","open":6.69,"high":6.73,"low":6.64,"close":6.7,"volume":4331511},{"time":"2025-12-26","open":6.7,"high":6.72,"low":6.69,"close":6.7,"volume":2171819},{"time":"2025-12-29","open":6.7,"high":6.77,"low":6.68,"close":6.75,"volume":3807715},{"time":"2025-12-30","open":6.75,"high":6.76,"low":6.62,"close":6.7,"volume":2843382},{"time":"2025-12-31","open":6.7,"high":6.81,"low":6.63,"close":6.77,"volume":3392187},{"time":"2026-01-01","open":6.78,"high":6.78,"low":6.68,"close":6.68,"volume":2512003},{"time":"2026-01-02","open":6.69,"high":6.77,"low":6.63,"close":6.66,"volume":1087642},{"time":"2026-01-05","open":6.67,"high":6.8,"low":6.64,"close":6.72,"volume":2145999},{"time":"2026-01-06","open":6.72,"high":6.84,"low":6.71,"close":6.82,"volume":1204737},{"time":"2026-01-07","open":6.82,"high":6.87,"low":6.75,"close":6.86,"volume":3948693},{"time":"2026-01-08","open":6.86,"high":6.88,"low":6.8,"close":6.88,"volume":1674697},{"time":"2026-01-09","open":6.88,"high":6.94,"low":6.85,"close":6.91,"volume":3920063},{"time":"2026-01-12","open":6.91,"high":6.95,"low":6.85,"close":6.92,"volume":4867796},{"time":"2026-01-13","open":6.92,"high":7.01,"low":6.91,"close":6.98,"volume":4877369},{"time":"2026-01-14","open":6.98,"high":7,"low":6.93,"close":6.96,"volume":5198948},{"time":"2026-01-15","open":6.96,"high":7.06,"low":6.94,"close":7.03,"volume":1966022},{"time":"2026-01-16","open":7.03,"high":7.2,"low":7,"close":7.19,"volume":4301657},{"time":"2026-01-19","open":7.19,"high":7.24,"low":7.02,"close":7.11,"volume":5191927},{"time":"2026-01-20","open":7.11,"high":7.19,"low":7.03,"close":7.12,"volume":2051575},{"time":"2026-01-21","open":7.12,"high":7.15,"low":7.06,"close":7.15,"volume":1006568},{"time":"2026-01-22","open":7.15,"high":7.23,"low":7.09,"close":7.13,"volume":4220924},{"time":"2026-01-23","open":7.13,"high":7.21,"low":7.12,"close":7.16,"volume":2476078},{"time":"2026-01-26","open":7.16,"high":7.2,"low":7.09,"close":7.17,"volume":5045020},{"time":"2026-01-27","open":7.17,"high":7.24,"low":7.14,"close":7.21,"volume":5065538},{"time":"2026-01-28","open":7.21,"high":7.27,"low":7.21,"close":7.23,"volume":482167},{"time":"2026-01-29","open":7.24,"high":7.28,"low":7.17,"close":7.18,"volume":2569763},{"time":"2026-01-30","open":7.19,"high":7.19,"low":7.13,"close":7.14,"volume":448147},{"time":"2026-02-02","open":7.15,"high":7.18,"low":7.03,"close":7.06,"volume":221824},{"time":"2026-02-03","open":7.06,"high":7.11,"low":6.89,"close":6.94,"volume":806581},{"time":"2026-02-04","open":6.94,"high":7.05,"low":6.88,"close":7,"volume":4510553},{"time":"2026-02-05","open":7.01,"high":7.08,"low":7.01,"close":7.02,"volume":3396396},{"time":"2026-02-06","open":7.02,"high":7.05,"low":6.95,"close":7.02,"volume":1738279},{"time":"2026-02-09","open":7.02,"high":7.06,"low":6.96,"close":7.02,"volume":4877643},{"time":"2026-02-10","open":7.02,"high":7.08,"low":6.97,"close":7.01,"volume":4850056},{"time":"2026-02-11","open":7.01,"high":7.04,"low":6.91,"close":6.97,"volume":2676941},{"time":"2026-02-12","open":6.97,"high":7.12,"low":6.93,"close":7.05,"volume":565619},{"time":"2026-02-13","open":7.05,"high":7.05,"low":6.9,"close":6.98,"volume":3813765},{"time":"2026-02-16","open":6.98,"high":7.06,"low":6.97,"close":6.99,"volume":1345325},{"time":"2026-02-17","open":6.99,"high":7.02,"low":6.9,"close":6.97,"volume":4888848},{"time":"2026-02-18","open":6.97,"high":7.1,"low":6.91,"close":7.02,"volume":4221335},{"time":"2026-02-19","open":7.02,"high":7.11,"low":6.96,"close":6.99,"volume":4015950},{"time":"2026-02-20","open":7,"high":7.01,"low":6.87,"close":6.92,"volume":1025266},{"time":"2026-02-23","open":6.92,"high":7.01,"low":6.86,"close":7,"volume":2978225},{"time":"2026-02-24","open":7,"high":7.05,"low":6.84,"close":6.86,"volume":2043596},{"time":"2026-02-25","open":6.87,"high":6.92,"low":6.8,"close":6.91,"volume":390453},{"time":"2026-02-26","open":6.91,"high":6.93,"low":6.84,"close":6.93,"volume":2632038},{"time":"2026-02-27","open":6.93,"high":7.04,"low":6.9,"close":6.98,"volume":4148384},{"time":"2026-03-02","open":6.99,"high":7.13,"low":6.93,"close":7.06,"volume":4820157},{"time":"2026-03-03","open":7.06,"high":7.13,"low":6.85,"close":6.94,"volume":3946433},{"time":"2026-03-04","open":6.94,"high":6.99,"low":6.86,"close":6.88,"volume":3437466},{"time":"2026-03-05","open":6.89,"high":6.93,"low":6.86,"close":6.91,"volume":2144995},{"time":"2026-03-06","open":6.91,"high":6.96,"low":6.84,"close":6.9,"volume":3792262},{"time":"2026-03-09","open":6.9,"high":6.9,"low":6.82,"close":6.9,"volume":3768611},{"time":"2026-03-10","open":6.9,"high":6.94,"low":6.81,"close":6.87,"volume":434442},{"time":"2026-03-11","open":6.87,"high":6.89,"low":6.8,"close":6.81,"volume":3916245},{"time":"2026-03-12","open":6.81,"high":6.82,"low":6.66,"close":6.7,"volume":4033555},{"time":"2026-03-13","open":6.7,"high":6.71,"low":6.64,"close":6.67,"volume":3364925},{"time":"2026-03-16","open":6.67,"high":6.71,"low":6.65,"close":6.67,"volume":903336},{"time":"2026-03-17","open":6.67,"high":6.7,"low":6.54,"close":6.61,"volume":647987},{"time":"2026-03-18","open":6.61,"high":6.67,"low":6.45,"close":6.52,"volume":2203981},{"time":"2026-03-19","open":6.52,"high":6.54,"low":6.44,"close":6.52,"volume":1389187},{"time":"2026-03-20","open":6.52,"high":6.62,"low":6.45,"close":6.56,"volume":2353398},{"time":"2026-03-23","open":6.56,"high":6.57,"low":6.5,"close":6.56,"volume":3173907},{"time":"2026-03-24","open":6.57,"high":6.62,"low":6.49,"close":6.57,"volume":3678698},{"time":"2026-03-25","open":6.57,"high":6.59,"low":6.47,"close":6.51,"volume":1738740},{"time":"2026-03-26","open":6.52,"high":6.58,"low":6.46,"close":6.56,"volume":1839167},{"time":"2026-03-27","open":6.56,"high":6.65,"low":6.49,"close":6.63,"volume":1760669},{"time":"2026-03-30","open":6.63,"high":6.65,"low":6.55,"close":6.62,"volume":4051977},{"time":"2026-03-31","open":6.63,"high":6.7,"low":6.57,"close":6.61,"volume":3027113},{"time":"2026-04-01","open":6.61,"high":6.63,"low":6.54,"close":6.61,"volume":4651876},{"time":"2026-04-02","open":6.61,"high":6.81,"low":6.55,"close":6.72,"volume":268080},{"time":"2026-04-03","open":6.73,"high":6.74,"low":6.67,"close":6.68,"volume":5016114},{"time":"2026-04-06","open":6.69,"high":6.74,"low":6.57,"close":6.63,"volume":2431678},{"time":"2026-04-07","open":6.63,"high":6.75,"low":6.57,"close":6.75,"volume":2385858},{"time":"2026-04-08","open":6.75,"high":6.88,"low":6.74,"close":6.86,"volume":4684241},{"time":"2026-04-09","open":6.86,"high":6.88,"low":6.82,"close":6.84,"volume":4615333},{"time":"2026-04-10","open":6.84,"high":6.92,"low":6.79,"close":6.82,"volume":3916307},{"time":"2026-04-13","open":6.82,"high":6.92,"low":6.77,"close":6.92,"volume":379955},{"time":"2026-04-14","open":6.93,"high":7.02,"low":6.85,"close":6.95,"volume":1035708},{"time":"2026-04-15","open":6.95,"high":7.01,"low":6.89,"close":6.96,"volume":1874693},{"time":"2026-04-16","open":6.96,"high":7,"low":6.86,"close":6.91,"volume":829025},{"time":"2026-04-17","open":6.91,"high":7.02,"low":6.86,"close":6.97,"volume":4533919},{"time":"2026-04-20","open":6.98,"high":7,"low":6.86,"close":6.92,"volume":2672643},{"time":"2026-04-21","open":6.92,"high":6.96,"low":6.78,"close":6.81,"volume":803992},{"time":"2026-04-22","open":6.81,"high":6.87,"low":6.79,"close":6.81,"volume":2874671},{"time":"2026-04-23","open":6.81,"high":6.93,"low":6.77,"close":6.89,"volume":2499824},{"time":"2026-04-24","open":6.89,"high":7.04,"low":6.88,"close":7,"volume":1928972},{"time":"2026-04-27","open":7.01,"high":7.08,"low":6.92,"close":6.98,"volume":3776680},{"time":"2026-04-28","open":6.99,"high":7.1,"low":6.9,"close":7.05,"volume":2462549},{"time":"2026-04-29","open":7.05,"high":7.16,"low":7.04,"close":7.15,"volume":4248468},{"time":"2026-04-30","open":7.15,"high":7.2,"low":7.14,"close":7.2,"volume":1157544},{"time":"2026-05-01","open":7.2,"high":7.28,"low":7.16,"close":7.2,"volume":4283756},{"time":"2026-05-04","open":7.2,"high":7.29,"low":7.12,"close":7.19,"volume":429090},{"time":"2026-05-05","open":7.2,"high":7.27,"low":7.13,"close":7.23,"volume":2010781},{"time":"2026-05-06","open":7.23,"high":7.33,"low":7.19,"close":7.28,"volume":3140283},{"time":"2026-05-07","open":7.28,"high":7.34,"low":7.18,"close":7.24,"volume":4062682},{"time":"2026-05-08","open":7.24,"high":7.26,"low":7.2,"close":7.23,"volume":1135503},{"time":"2026-05-11","open":7.23,"high":7.26,"low":7.04,"close":7.12,"volume":4594232},{"time":"2026-05-12","open":7.12,"high":7.14,"low":6.99,"close":7.05,"volume":873349},{"time":"2026-05-13","open":7.05,"high":7.11,"low":6.93,"close":7,"volume":4601286},{"time":"2026-05-14","open":7,"high":7.06,"low":6.96,"close":7.05,"volume":1940435},{"time":"2026-05-15","open":7.05,"high":7.05,"low":7.05,"close":7.05,"volume":784231},{"time":"2026-06-16","open":8.1,"high":8.1,"low":8.1,"close":8.1,"volume":409048},{"time":"2026-08-03","open":6.15,"high":6.15,"low":6.15,"close":6.15,"volume":161343}],"count":207,"source":"mixed","cachedAt":"2026-08-04T09:30:17+00:00"}