{"ok":true,"symbol":"BERGER","name":"Berger Paints Nigeria PLC","sector":"Industrial Goods","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":147.6,"regularMarketChange":0,"regularMarketChangePercent":0,"52WeekHigh":168.95,"52WeekLow":138.99,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":154,"high":155.77,"low":151.95,"close":152.78,"volume":288682},{"time":"2025-08-05","open":152.73,"high":153.81,"low":150.68,"close":151.96,"volume":73436},{"time":"2025-08-06","open":151.91,"high":152.85,"low":149.13,"close":150.38,"volume":879217},{"time":"2025-08-07","open":150.33,"high":151.26,"low":149.95,"close":150.09,"volume":1165862},{"time":"2025-08-08","open":150.05,"high":151.98,"low":148.61,"close":151.61,"volume":526006},{"time":"2025-08-11","open":151.57,"high":154.1,"low":151.45,"close":153.14,"volume":443257},{"time":"2025-08-12","open":153.09,"high":153.86,"low":151.14,"close":151.82,"volume":420512},{"time":"2025-08-13","open":151.77,"high":153.04,"low":150.19,"close":151.12,"volume":1282918},{"time":"2025-08-14","open":151.07,"high":152.43,"low":150.8,"close":152.1,"volume":1148946},{"time":"2025-08-15","open":152.05,"high":153.16,"low":149.88,"close":150.77,"volume":1240294},{"time":"2025-08-18","open":150.72,"high":151.49,"low":148.46,"close":149.61,"volume":710612},{"time":"2025-08-19","open":149.56,"high":150.55,"low":148.07,"close":150.24,"volume":608100},{"time":"2025-08-20","open":150.19,"high":151.25,"low":150.16,"close":150.47,"volume":541619},{"time":"2025-08-21","open":150.42,"high":152.11,"low":148.81,"close":149.25,"volume":1187830},{"time":"2025-08-22","open":149.21,"high":151.91,"low":148.36,"close":150.51,"volume":51773},{"time":"2025-08-25","open":150.46,"high":153.86,"low":150.22,"close":152.68,"volume":468987},{"time":"2025-08-26","open":152.63,"high":153.27,"low":151.98,"close":152.85,"volume":807474},{"time":"2025-08-27","open":152.8,"high":153.61,"low":148.91,"close":150.38,"volume":786339},{"time":"2025-08-28","open":150.34,"high":152.93,"low":149.72,"close":151.28,"volume":868412},{"time":"2025-08-29","open":151.23,"high":152.52,"low":149.53,"close":150.41,"volume":1150520},{"time":"2025-09-01","open":150.36,"high":150.78,"low":147.52,"close":149.29,"volume":410890},{"time":"2025-09-02","open":149.24,"high":152.96,"low":147.7,"close":151.38,"volume":72275},{"time":"2025-09-03","open":151.33,"high":153.08,"low":148.62,"close":150.09,"volume":395582},{"time":"2025-09-04","open":150.04,"high":150.45,"low":149.28,"close":150.19,"volume":825676},{"time":"2025-09-05","open":150.15,"high":151.72,"low":148.86,"close":149.59,"volume":412529},{"time":"2025-09-08","open":149.54,"high":150.52,"low":148.53,"close":149.42,"volume":1220612},{"time":"2025-09-09","open":149.37,"high":149.78,"low":147.81,"close":148.82,"volume":1211204},{"time":"2025-09-10","open":148.77,"high":149.08,"low":145.77,"close":147.5,"volume":579873},{"time":"2025-09-11","open":147.45,"high":148.8,"low":146.55,"close":146.57,"volume":548438},{"time":"2025-09-12","open":146.53,"high":146.63,"low":143.1,"close":144.74,"volume":991131},{"time":"2025-09-15","open":144.7,"high":147.21,"low":143.38,"close":146.61,"volume":362040},{"time":"2025-09-16","open":146.56,"high":147.6,"low":146.33,"close":146.34,"volume":529140},{"time":"2025-09-17","open":146.3,"high":148.43,"low":145.23,"close":146.96,"volume":152901},{"time":"2025-09-18","open":146.91,"high":148.99,"low":145.9,"close":147.52,"volume":518462},{"time":"2025-09-19","open":147.48,"high":148.37,"low":144.63,"close":146.05,"volume":833419},{"time":"2025-09-22","open":146.01,"high":147.26,"low":143.02,"close":144.62,"volume":782030},{"time":"2025-09-23","open":144.57,"high":146.87,"low":143.82,"close":146.06,"volume":175036},{"time":"2025-09-24","open":146.01,"high":146.87,"low":143.04,"close":143.53,"volume":1195870},{"time":"2025-09-25","open":143.48,"high":144.24,"low":140.37,"close":141.22,"volume":362715},{"time":"2025-09-26","open":141.18,"high":141.67,"low":139.13,"close":140.46,"volume":995281},{"time":"2025-09-29","open":140.41,"high":141.76,"low":139.77,"close":141.08,"volume":1289155},{"time":"2025-09-30","open":141.04,"high":141.48,"low":140.17,"close":140.79,"volume":402797},{"time":"2025-10-01","open":140.74,"high":141.29,"low":139.9,"close":140.69,"volume":96574},{"time":"2025-10-02","open":140.65,"high":143.66,"low":139.35,"close":143.3,"volume":1023235},{"time":"2025-10-03","open":143.26,"high":144.78,"low":141.95,"close":143.71,"volume":598857},{"time":"2025-10-06","open":143.66,"high":143.74,"low":141.9,"close":142.85,"volume":826149},{"time":"2025-10-07","open":142.8,"high":144.51,"low":142.53,"close":143.59,"volume":591890},{"time":"2025-10-08","open":143.54,"high":144.13,"low":143.46,"close":143.96,"volume":160996},{"time":"2025-10-09","open":143.91,"high":144.68,"low":143.33,"close":144.64,"volume":684886},{"time":"2025-10-10","open":144.59,"high":145.52,"low":141.36,"close":142.45,"volume":875334},{"time":"2025-10-13","open":142.4,"high":144.4,"low":140.78,"close":143.81,"volume":160529},{"time":"2025-10-14","open":143.76,"high":145.28,"low":140.72,"close":142.33,"volume":1231351},{"time":"2025-10-15","open":142.29,"high":142.33,"low":138.99,"close":140.3,"volume":996728},{"time":"2025-10-16","open":140.26,"high":141.91,"low":139.66,"close":141.73,"volume":1191056},{"time":"2025-10-17","open":141.69,"high":144.58,"low":140.11,"close":143.98,"volume":557812},{"time":"2025-10-20","open":143.93,"high":145.48,"low":142.89,"close":145.41,"volume":765429},{"time":"2025-10-21","open":145.37,"high":148.33,"low":144.53,"close":146.58,"volume":337966},{"time":"2025-10-22","open":146.54,"high":147.67,"low":144.53,"close":145.74,"volume":997849},{"time":"2025-10-23","open":145.69,"high":150,"low":144.35,"close":148.29,"volume":1264733},{"time":"2025-10-24","open":148.24,"high":149.94,"low":143.76,"close":145.39,"volume":277115},{"time":"2025-10-27","open":145.35,"high":146.8,"low":144.11,"close":145.76,"volume":445378},{"time":"2025-10-28","open":145.71,"high":146.3,"low":144.88,"close":145.96,"volume":550366},{"time":"2025-10-29","open":145.91,"high":146.97,"low":143.56,"close":143.9,"volume":1113943},{"time":"2025-10-30","open":143.85,"high":146.89,"low":142.25,"close":145.27,"volume":1131218},{"time":"2025-10-31","open":145.23,"high":145.85,"low":144.8,"close":145.84,"volume":661793},{"time":"2025-11-03","open":145.8,"high":146.77,"low":143.98,"close":144.87,"volume":923424},{"time":"2025-11-04","open":144.82,"high":146.4,"low":143.34,"close":144.57,"volume":1009473},{"time":"2025-11-05","open":144.52,"high":145,"low":143.75,"close":144.56,"volume":505381},{"time":"2025-11-06","open":144.51,"high":146.22,"low":143.76,"close":144.24,"volume":1202688},{"time":"2025-11-07","open":144.19,"high":145.82,"low":142.63,"close":144.73,"volume":1145785},{"time":"2025-11-10","open":144.68,"high":146.63,"low":143.5,"close":145.43,"volume":240211},{"time":"2025-11-11","open":145.38,"high":146.27,"low":144.94,"close":146.26,"volume":945749},{"time":"2025-11-12","open":146.21,"high":147.69,"low":143.07,"close":144.3,"volume":1266543},{"time":"2025-11-13","open":144.25,"high":145.63,"low":142.59,"close":144.14,"volume":177702},{"time":"2025-11-14","open":144.1,"high":145.61,"low":141.76,"close":143.37,"volume":137128},{"time":"2025-11-17","open":143.33,"high":147.16,"low":142.42,"close":145.71,"volume":1016378},{"time":"2025-11-18","open":145.66,"high":146.97,"low":144.11,"close":146.54,"volume":738941},{"time":"2025-11-19","open":146.49,"high":146.61,"low":146.47,"close":146.47,"volume":1232204},{"time":"2025-11-20","open":146.43,"high":147.71,"low":145.49,"close":147.26,"volume":74257},{"time":"2025-11-21","open":147.21,"high":149.22,"low":145.98,"close":148.24,"volume":792404},{"time":"2025-11-24","open":148.19,"high":149.9,"low":145.19,"close":146.33,"volume":490420},{"time":"2025-11-25","open":146.29,"high":146.48,"low":144.4,"close":145.36,"volume":940135},{"time":"2025-11-26","open":145.31,"high":146.11,"low":145.11,"close":145.84,"volume":813417},{"time":"2025-11-27","open":145.79,"high":147.56,"low":144.62,"close":146.48,"volume":946954},{"time":"2025-11-28","open":146.44,"high":147.82,"low":145.13,"close":147.11,"volume":1268074},{"time":"2025-12-01","open":147.06,"high":147.44,"low":145.5,"close":146.59,"volume":858946},{"time":"2025-12-02","open":146.55,"high":148.13,"low":144.33,"close":145.15,"volume":192689},{"time":"2025-12-03","open":145.1,"high":149.05,"low":144.38,"close":148.13,"volume":431811},{"time":"2025-12-04","open":148.08,"high":150.66,"low":146.87,"close":150.45,"volume":1180904},{"time":"2025-12-05","open":150.4,"high":151.36,"low":149.92,"close":151.25,"volume":75231},{"time":"2025-12-08","open":151.21,"high":151.83,"low":150.19,"close":151.36,"volume":1158646},{"time":"2025-12-09","open":151.31,"high":153.12,"low":148.69,"close":150.42,"volume":251828},{"time":"2025-12-10","open":150.37,"high":150.75,"low":148.69,"close":150.53,"volume":528924},{"time":"2025-12-11","open":150.49,"high":151.22,"low":149.47,"close":149.88,"volume":151019},{"time":"2025-12-12","open":149.83,"high":152.55,"low":148.22,"close":151.29,"volume":892327},{"time":"2025-12-15","open":151.24,"high":151.52,"low":148.13,"close":149.4,"volume":833093},{"time":"2025-12-16","open":149.35,"high":149.42,"low":148.52,"close":149.29,"volume":226004},{"time":"2025-12-17","open":149.25,"high":151.03,"low":147.53,"close":149.87,"volume":1163810},{"time":"2025-12-18","open":149.82,"high":151.17,"low":149.26,"close":150.23,"volume":1028963},{"time":"2025-12-19","open":150.18,"high":152.47,"low":149.84,"close":151.62,"volume":484842},{"time":"2025-12-22","open":151.57,"high":153.15,"low":150.48,"close":152.62,"volume":66482},{"time":"2025-12-23","open":152.57,"high":153,"low":151,"close":151.06,"volume":90365},{"time":"2025-12-24","open":151.01,"high":152.67,"low":150.91,"close":151.03,"volume":221458},{"time":"2025-12-25","open":150.98,"high":152.48,"low":150.73,"close":151.34,"volume":1205121},{"time":"2025-12-26","open":151.29,"high":154.3,"low":150.2,"close":152.53,"volume":585505},{"time":"2025-12-29","open":152.48,"high":154.26,"low":150.81,"close":152.46,"volume":284247},{"time":"2025-12-30","open":152.41,"high":153.9,"low":151.84,"close":152.49,"volume":297607},{"time":"2025-12-31","open":152.44,"high":152.96,"low":149.93,"close":151.72,"volume":580206},{"time":"2026-01-01","open":151.67,"high":154.28,"low":151.58,"close":152.99,"volume":1013140},{"time":"2026-01-02","open":152.94,"high":153.3,"low":152.4,"close":152.59,"volume":797109},{"time":"2026-01-05","open":152.54,"high":153.65,"low":152.36,"close":152.62,"volume":1011083},{"time":"2026-01-06","open":152.57,"high":155.34,"low":151.32,"close":154.12,"volume":1027760},{"time":"2026-01-07","open":154.07,"high":155.24,"low":153.87,"close":154.57,"volume":822220},{"time":"2026-01-08","open":154.52,"high":157.25,"low":153.1,"close":155.72,"volume":543729},{"time":"2026-01-09","open":155.67,"high":157.36,"low":154.71,"close":155.65,"volume":886155},{"time":"2026-01-12","open":155.6,"high":156.14,"low":153.85,"close":156.08,"volume":133754},{"time":"2026-01-13","open":156.03,"high":157.5,"low":154.39,"close":156.3,"volume":1119945},{"time":"2026-01-14","open":156.25,"high":157.17,"low":155.29,"close":156.64,"volume":1060807},{"time":"2026-01-15","open":156.59,"high":159.2,"low":156.02,"close":159,"volume":406169},{"time":"2026-01-16","open":158.95,"high":159.17,"low":154.94,"close":156.47,"volume":833123},{"time":"2026-01-19","open":156.42,"high":159.43,"low":155.96,"close":158.51,"volume":883239},{"time":"2026-01-20","open":158.46,"high":159.04,"low":156.54,"close":158.02,"volume":359499},{"time":"2026-01-21","open":157.97,"high":159.01,"low":155.63,"close":157.46,"volume":1295774},{"time":"2026-01-22","open":157.41,"high":160.25,"low":156.07,"close":159.7,"volume":184189},{"time":"2026-01-23","open":159.65,"high":160.58,"low":157.99,"close":158.12,"volume":537844},{"time":"2026-01-26","open":158.07,"high":160.62,"low":157.23,"close":159.41,"volume":371704},{"time":"2026-01-27","open":159.36,"high":161.99,"low":159.21,"close":160.1,"volume":646897},{"time":"2026-01-28","open":160.05,"high":162.31,"low":158.74,"close":160.98,"volume":486818},{"time":"2026-01-29","open":160.93,"high":160.99,"low":159.04,"close":160.51,"volume":381179},{"time":"2026-01-30","open":160.46,"high":161.43,"low":158.51,"close":160.15,"volume":490109},{"time":"2026-02-02","open":160.1,"high":161.37,"low":158.73,"close":158.79,"volume":1138471},{"time":"2026-02-03","open":158.74,"high":159.21,"low":158.39,"close":158.78,"volume":244337},{"time":"2026-02-04","open":158.73,"high":159.49,"low":158.14,"close":158.48,"volume":98936},{"time":"2026-02-05","open":158.43,"high":158.72,"low":155.4,"close":155.96,"volume":951974},{"time":"2026-02-06","open":155.91,"high":156.54,"low":153.74,"close":154.11,"volume":1099911},{"time":"2026-02-09","open":154.06,"high":154.91,"low":152.85,"close":153.18,"volume":1219199},{"time":"2026-02-10","open":153.13,"high":156.57,"low":153.12,"close":155.18,"volume":625435},{"time":"2026-02-11","open":155.13,"high":155.23,"low":151.64,"close":152.93,"volume":1066671},{"time":"2026-02-12","open":152.88,"high":156.2,"low":152.14,"close":155.85,"volume":668343},{"time":"2026-02-13","open":155.8,"high":156.34,"low":154.09,"close":155.15,"volume":332394},{"time":"2026-02-16","open":155.1,"high":157.12,"low":154.36,"close":155.43,"volume":847724},{"time":"2026-02-17","open":155.38,"high":155.62,"low":153.48,"close":155.1,"volume":1036976},{"time":"2026-02-18","open":155.05,"high":156.09,"low":151.84,"close":153.39,"volume":289574},{"time":"2026-02-19","open":153.34,"high":154.42,"low":152.94,"close":153.14,"volume":156616},{"time":"2026-02-20","open":153.09,"high":153.24,"low":151.59,"close":151.7,"volume":403430},{"time":"2026-02-23","open":151.65,"high":153.09,"low":148.74,"close":150.47,"volume":1124105},{"time":"2026-02-24","open":150.42,"high":151.58,"low":148.43,"close":148.97,"volume":312827},{"time":"2026-02-25","open":148.92,"high":150.21,"low":147.26,"close":148.23,"volume":503176},{"time":"2026-02-26","open":148.18,"high":149.08,"low":146.15,"close":147.41,"volume":1072363},{"time":"2026-02-27","open":147.36,"high":148.89,"low":144.54,"close":145.29,"volume":656504},{"time":"2026-03-02","open":145.24,"high":147.27,"low":143.86,"close":145.61,"volume":429210},{"time":"2026-03-03","open":145.56,"high":149.05,"low":145.06,"close":147.49,"volume":1102666},{"time":"2026-03-04","open":147.45,"high":149.06,"low":145.93,"close":147.66,"volume":511863},{"time":"2026-03-05","open":147.61,"high":148.34,"low":147.06,"close":147.63,"volume":632389},{"time":"2026-03-06","open":147.58,"high":148.92,"low":146.27,"close":147.27,"volume":203949},{"time":"2026-03-09","open":147.23,"high":147.88,"low":146.61,"close":147.36,"volume":379373},{"time":"2026-03-10","open":147.31,"high":148.84,"low":147.27,"close":148.21,"volume":835909},{"time":"2026-03-11","open":148.16,"high":149.87,"low":146.61,"close":149.29,"volume":1166033},{"time":"2026-03-12","open":149.24,"high":149.87,"low":147.41,"close":148.29,"volume":702360},{"time":"2026-03-13","open":148.24,"high":149.01,"low":146.94,"close":148.19,"volume":319442},{"time":"2026-03-16","open":148.14,"high":149.14,"low":146.98,"close":147.5,"volume":787961},{"time":"2026-03-17","open":147.46,"high":149.28,"low":146.32,"close":149.28,"volume":1277809},{"time":"2026-03-18","open":149.23,"high":149.47,"low":147.6,"close":149.05,"volume":959577},{"time":"2026-03-19","open":149,"high":150.58,"low":145.06,"close":146.76,"volume":1182793},{"time":"2026-03-20","open":146.72,"high":148.2,"low":145.99,"close":146.47,"volume":257571},{"time":"2026-03-23","open":146.42,"high":147.63,"low":144.8,"close":146.26,"volume":1027974},{"time":"2026-03-24","open":146.21,"high":147.49,"low":145.18,"close":145.61,"volume":544029},{"time":"2026-03-25","open":145.56,"high":146.13,"low":144.56,"close":145.63,"volume":1058783},{"time":"2026-03-26","open":145.58,"high":148.98,"low":144.92,"close":147.84,"volume":890728},{"time":"2026-03-27","open":147.8,"high":149.21,"low":147.6,"close":147.81,"volume":994212},{"time":"2026-03-30","open":147.76,"high":151.06,"low":146.84,"close":149.61,"volume":714667},{"time":"2026-03-31","open":149.57,"high":153.04,"low":149.23,"close":152.93,"volume":265618},{"time":"2026-04-01","open":152.88,"high":154.72,"low":151.85,"close":154.3,"volume":293962},{"time":"2026-04-02","open":154.25,"high":154.36,"low":151.87,"close":153.32,"volume":342920},{"time":"2026-04-03","open":153.27,"high":156.83,"low":152.83,"close":155.21,"volume":421937},{"time":"2026-04-06","open":155.16,"high":157.04,"low":154.13,"close":157.03,"volume":593522},{"time":"2026-04-07","open":156.98,"high":158.52,"low":156.36,"close":157.66,"volume":1082196},{"time":"2026-04-08","open":157.61,"high":159.92,"low":157,"close":158.66,"volume":994251},{"time":"2026-04-09","open":158.61,"high":160.36,"low":157.53,"close":157.84,"volume":902514},{"time":"2026-04-10","open":157.79,"high":160.23,"low":156.36,"close":158.71,"volume":641648},{"time":"2026-04-13","open":158.66,"high":159.19,"low":156.43,"close":156.91,"volume":1020346},{"time":"2026-04-14","open":156.86,"high":159.1,"low":156.42,"close":158.99,"volume":380899},{"time":"2026-04-15","open":158.94,"high":160.74,"low":157.21,"close":158.73,"volume":117769},{"time":"2026-04-16","open":158.68,"high":159.32,"low":154.18,"close":155.67,"volume":998741},{"time":"2026-04-17","open":155.62,"high":156.1,"low":154.2,"close":155.56,"volume":508673},{"time":"2026-04-20","open":155.51,"high":158.26,"low":154.72,"close":156.67,"volume":300640},{"time":"2026-04-21","open":156.62,"high":157.24,"low":154.04,"close":154.76,"volume":786005},{"time":"2026-04-22","open":154.71,"high":154.75,"low":152.06,"close":153.05,"volume":517556},{"time":"2026-04-23","open":153,"high":154.61,"low":152.51,"close":152.84,"volume":1161888},{"time":"2026-04-24","open":152.79,"high":154.1,"low":151.36,"close":153.31,"volume":612620},{"time":"2026-04-27","open":153.26,"high":153.53,"low":151.06,"close":151.75,"volume":758425},{"time":"2026-04-28","open":151.7,"high":156.36,"low":151.51,"close":154.85,"volume":1183017},{"time":"2026-04-29","open":154.8,"high":156.33,"low":153.63,"close":154.97,"volume":481996},{"time":"2026-04-30","open":154.92,"high":156.3,"low":154.45,"close":155.32,"volume":277398},{"time":"2026-05-01","open":155.27,"high":156.52,"low":155.15,"close":156.06,"volume":738865},{"time":"2026-05-04","open":156.01,"high":156.54,"low":154.6,"close":155.66,"volume":324136},{"time":"2026-05-05","open":155.61,"high":156.82,"low":152.34,"close":153.54,"volume":124907},{"time":"2026-05-06","open":153.49,"high":155.46,"low":153.02,"close":154.21,"volume":740729},{"time":"2026-05-07","open":154.16,"high":154.76,"low":152.49,"close":153.96,"volume":597269},{"time":"2026-05-08","open":153.91,"high":154.89,"low":153.8,"close":154.15,"volume":169673},{"time":"2026-05-11","open":154.1,"high":155.23,"low":151.8,"close":153.04,"volume":260779},{"time":"2026-05-12","open":152.99,"high":154.89,"low":152.19,"close":154.06,"volume":411108},{"time":"2026-05-13","open":154.01,"high":155.52,"low":152.48,"close":153.29,"volume":526911},{"time":"2026-05-14","open":153.24,"high":154.64,"low":152.82,"close":154,"volume":997553},{"time":"2026-05-15","open":154,"high":168.95,"low":155,"close":168.95,"volume":2675672},{"time":"2026-06-16","open":147.6,"high":147.6,"low":147.6,"close":147.6,"volume":110064},{"time":"2026-08-03","open":147.6,"high":147.6,"low":147.6,"close":147.6,"volume":16962}],"count":207,"source":"mixed","cachedAt":"2026-08-03T15:09:30+00:00"}