{"ok":true,"symbol":"BUACEMENT","name":"BUA Cement PLC","sector":"Industrial Goods","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":316,"regularMarketChange":0,"regularMarketChangePercent":0,"52WeekHigh":460.2,"52WeekLow":316,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":435,"high":443.37,"low":433.29,"close":439.96,"volume":683258},{"time":"2025-08-05","open":439.81,"high":444.82,"low":439.4,"close":443.27,"volume":812563},{"time":"2025-08-06","open":443.13,"high":446.01,"low":442.77,"close":442.82,"volume":564910},{"time":"2025-08-07","open":442.67,"high":446.7,"low":440.67,"close":442.66,"volume":1275224},{"time":"2025-08-08","open":442.51,"high":442.94,"low":436.05,"close":437.26,"volume":912110},{"time":"2025-08-11","open":437.11,"high":440.54,"low":432.99,"close":439.12,"volume":316279},{"time":"2025-08-12","open":438.97,"high":439.25,"low":431.62,"close":433.89,"volume":68666},{"time":"2025-08-13","open":433.74,"high":434.05,"low":428.93,"close":432.61,"volume":1153834},{"time":"2025-08-14","open":432.47,"high":435.32,"low":431.8,"close":434.75,"volume":384532},{"time":"2025-08-15","open":434.61,"high":436.82,"low":431.55,"close":436.04,"volume":701249},{"time":"2025-08-18","open":435.89,"high":436.53,"low":431.14,"close":432.78,"volume":1174946},{"time":"2025-08-19","open":432.64,"high":438.42,"low":429.7,"close":435.55,"volume":1040669},{"time":"2025-08-20","open":435.4,"high":439.69,"low":431.93,"close":437.39,"volume":593143},{"time":"2025-08-21","open":437.25,"high":444.18,"low":436.51,"close":443.23,"volume":1001558},{"time":"2025-08-22","open":443.09,"high":443.77,"low":438.95,"close":443.43,"volume":518200},{"time":"2025-08-25","open":443.29,"high":449.62,"low":438.45,"close":447.78,"volume":383251},{"time":"2025-08-26","open":447.63,"high":455.88,"low":444.86,"close":454.12,"volume":434586},{"time":"2025-08-27","open":453.97,"high":460.12,"low":453.03,"close":455.02,"volume":1235636},{"time":"2025-08-28","open":454.86,"high":460.2,"low":450.69,"close":454.68,"volume":654967},{"time":"2025-08-29","open":454.52,"high":455.91,"low":448.99,"close":451.36,"volume":1236982},{"time":"2025-09-01","open":451.21,"high":453.37,"low":446.57,"close":448.52,"volume":862843},{"time":"2025-09-02","open":448.37,"high":451.84,"low":443.87,"close":446.86,"volume":1083015},{"time":"2025-09-03","open":446.72,"high":453.84,"low":445.18,"close":449.73,"volume":576568},{"time":"2025-09-04","open":449.58,"high":453.74,"low":442.83,"close":446.18,"volume":926275},{"time":"2025-09-05","open":446.03,"high":453.63,"low":441.87,"close":449,"volume":1261313},{"time":"2025-09-08","open":448.85,"high":456.25,"low":447.33,"close":451.77,"volume":279837},{"time":"2025-09-09","open":451.62,"high":454.28,"low":449.81,"close":450.25,"volume":440555},{"time":"2025-09-10","open":450.1,"high":453.11,"low":446.82,"close":450.97,"volume":174441},{"time":"2025-09-11","open":450.82,"high":451.02,"low":440.98,"close":445.97,"volume":1283626},{"time":"2025-09-12","open":445.82,"high":447.6,"low":442.18,"close":443.53,"volume":733112},{"time":"2025-09-15","open":443.38,"high":447.82,"low":441.08,"close":446.9,"volume":520906},{"time":"2025-09-16","open":446.75,"high":448.85,"low":441.68,"close":446.89,"volume":452317},{"time":"2025-09-17","open":446.74,"high":448.49,"low":442.11,"close":443.39,"volume":663215},{"time":"2025-09-18","open":443.24,"high":447.24,"low":440.69,"close":440.9,"volume":353727},{"time":"2025-09-19","open":440.76,"high":446.32,"low":438.62,"close":441.75,"volume":626966},{"time":"2025-09-22","open":441.6,"high":445.62,"low":436.86,"close":438.35,"volume":545651},{"time":"2025-09-23","open":438.2,"high":440.96,"low":429.39,"close":433.7,"volume":741638},{"time":"2025-09-24","open":433.55,"high":434.78,"low":431.32,"close":433.67,"volume":1108200},{"time":"2025-09-25","open":433.53,"high":434.55,"low":428.58,"close":432.28,"volume":1241146},{"time":"2025-09-26","open":432.14,"high":437.52,"low":427.68,"close":432.51,"volume":1091237},{"time":"2025-09-29","open":432.37,"high":434.96,"low":427.51,"close":432.2,"volume":215647},{"time":"2025-09-30","open":432.06,"high":434.86,"low":427.44,"close":432.22,"volume":1289192},{"time":"2025-10-01","open":432.07,"high":433.57,"low":429.19,"close":432.35,"volume":125369},{"time":"2025-10-02","open":432.21,"high":438.04,"low":427.54,"close":435.28,"volume":831791},{"time":"2025-10-03","open":435.14,"high":438.5,"low":429.93,"close":437.12,"volume":103007},{"time":"2025-10-06","open":436.97,"high":442.82,"low":432.18,"close":439.24,"volume":754763},{"time":"2025-10-07","open":439.09,"high":443.04,"low":434.69,"close":436.04,"volume":646261},{"time":"2025-10-08","open":435.9,"high":437.87,"low":429.41,"close":434.02,"volume":839593},{"time":"2025-10-09","open":433.87,"high":437.75,"low":433.53,"close":435.52,"volume":427069},{"time":"2025-10-10","open":435.37,"high":439.96,"low":432.36,"close":433.44,"volume":386380},{"time":"2025-10-13","open":433.3,"high":437.58,"low":427.56,"close":431.94,"volume":569103},{"time":"2025-10-14","open":431.8,"high":434.88,"low":428.09,"close":432.74,"volume":458862},{"time":"2025-10-15","open":432.6,"high":437.8,"low":423.42,"close":425.93,"volume":1120090},{"time":"2025-10-16","open":425.79,"high":429.28,"low":421.61,"close":425.64,"volume":765674},{"time":"2025-10-17","open":425.49,"high":429.94,"low":419.91,"close":422.23,"volume":70519},{"time":"2025-10-20","open":422.09,"high":431.3,"low":418.53,"close":428.79,"volume":1216894},{"time":"2025-10-21","open":428.65,"high":434.18,"low":423.82,"close":431.15,"volume":895299},{"time":"2025-10-22","open":431.01,"high":436.18,"low":426.21,"close":432.28,"volume":69951},{"time":"2025-10-23","open":432.14,"high":432.62,"low":428.73,"close":432.48,"volume":219926},{"time":"2025-10-24","open":432.34,"high":436.26,"low":429.67,"close":432.13,"volume":1203942},{"time":"2025-10-27","open":431.99,"high":436.96,"low":430.2,"close":430.69,"volume":337724},{"time":"2025-10-28","open":430.54,"high":434.93,"low":417.41,"close":422.47,"volume":1186443},{"time":"2025-10-29","open":422.33,"high":427.72,"low":419.28,"close":423.32,"volume":679728},{"time":"2025-10-30","open":423.18,"high":425.18,"low":416.57,"close":420.4,"volume":1171849},{"time":"2025-10-31","open":420.26,"high":426.23,"low":418.83,"close":421.26,"volume":463758},{"time":"2025-11-03","open":421.12,"high":427.45,"low":420.25,"close":426.06,"volume":545325},{"time":"2025-11-04","open":425.92,"high":430.62,"low":425.49,"close":427.7,"volume":374261},{"time":"2025-11-05","open":427.56,"high":431.1,"low":425.15,"close":425.19,"volume":1101431},{"time":"2025-11-06","open":425.05,"high":433.57,"low":420.21,"close":428.65,"volume":499479},{"time":"2025-11-07","open":428.5,"high":431.64,"low":419.34,"close":424.41,"volume":1171466},{"time":"2025-11-10","open":424.27,"high":426.6,"low":421.8,"close":424.52,"volume":1127491},{"time":"2025-11-11","open":424.38,"high":427.08,"low":417.31,"close":421.97,"volume":988613},{"time":"2025-11-12","open":421.83,"high":425.55,"low":421.69,"close":424.08,"volume":1127723},{"time":"2025-11-13","open":423.94,"high":428.72,"low":418.28,"close":422.68,"volume":1204938},{"time":"2025-11-14","open":422.54,"high":429.21,"low":419.83,"close":426.02,"volume":519453},{"time":"2025-11-17","open":425.88,"high":429.16,"low":421.52,"close":427.97,"volume":849305},{"time":"2025-11-18","open":427.83,"high":431.7,"low":426.92,"close":428.85,"volume":703903},{"time":"2025-11-19","open":428.71,"high":430.38,"low":421.65,"close":423.46,"volume":390275},{"time":"2025-11-20","open":423.32,"high":428.03,"low":423.12,"close":424.55,"volume":211454},{"time":"2025-11-21","open":424.4,"high":428.38,"low":422.7,"close":423.04,"volume":1193042},{"time":"2025-11-24","open":422.9,"high":427.75,"low":415.36,"close":419.87,"volume":690578},{"time":"2025-11-25","open":419.73,"high":423.5,"low":411.44,"close":413.39,"volume":784482},{"time":"2025-11-26","open":413.25,"high":417.81,"low":410.32,"close":412.18,"volume":990012},{"time":"2025-11-27","open":412.04,"high":414.16,"low":407.61,"close":412.07,"volume":215363},{"time":"2025-11-28","open":411.93,"high":419.83,"low":409.42,"close":419.16,"volume":310775},{"time":"2025-12-01","open":419.02,"high":422.39,"low":417.07,"close":420.39,"volume":433790},{"time":"2025-12-02","open":420.25,"high":423.97,"low":415.37,"close":421.38,"volume":779556},{"time":"2025-12-03","open":421.24,"high":426.32,"low":417.47,"close":423.14,"volume":208943},{"time":"2025-12-04","open":423,"high":424.78,"low":420.53,"close":420.67,"volume":420060},{"time":"2025-12-05","open":420.53,"high":422.25,"low":419.7,"close":420.7,"volume":1269166},{"time":"2025-12-08","open":420.56,"high":425.04,"low":412.6,"close":415.33,"volume":623867},{"time":"2025-12-09","open":415.19,"high":417.43,"low":407.08,"close":412,"volume":693478},{"time":"2025-12-10","open":411.86,"high":412.38,"low":407.38,"close":412.02,"volume":347356},{"time":"2025-12-11","open":411.89,"high":415.85,"low":407.96,"close":413.77,"volume":1220568},{"time":"2025-12-12","open":413.63,"high":415.94,"low":409.67,"close":411.43,"volume":1136277},{"time":"2025-12-15","open":411.29,"high":412.52,"low":405.14,"close":408.95,"volume":764319},{"time":"2025-12-16","open":408.81,"high":420.83,"low":405.76,"close":416.41,"volume":204514},{"time":"2025-12-17","open":416.27,"high":423.51,"low":414.75,"close":418.65,"volume":549956},{"time":"2025-12-18","open":418.51,"high":422.73,"low":417.56,"close":418.83,"volume":668613},{"time":"2025-12-19","open":418.69,"high":422.96,"low":415.69,"close":419.07,"volume":659849},{"time":"2025-12-22","open":418.93,"high":424.65,"low":417.94,"close":420.41,"volume":1164635},{"time":"2025-12-23","open":420.27,"high":426.44,"low":418.95,"close":425.01,"volume":1153050},{"time":"2025-12-24","open":424.87,"high":429.92,"low":416.96,"close":418.53,"volume":198893},{"time":"2025-12-25","open":418.39,"high":424.07,"low":413.95,"close":420.74,"volume":1297624},{"time":"2025-12-26","open":420.6,"high":421.23,"low":409.67,"close":412.31,"volume":1209139},{"time":"2025-12-29","open":412.17,"high":416.93,"low":411.01,"close":412.29,"volume":79834},{"time":"2025-12-30","open":412.15,"high":417.06,"low":410.81,"close":413.22,"volume":1187767},{"time":"2025-12-31","open":413.09,"high":414.33,"low":408.49,"close":410.25,"volume":529247},{"time":"2026-01-01","open":410.11,"high":410.78,"low":402.91,"close":406.2,"volume":93584},{"time":"2026-01-02","open":406.07,"high":415.91,"low":405.55,"close":414.4,"volume":1023817},{"time":"2026-01-05","open":414.27,"high":420.57,"low":411.43,"close":417.81,"volume":153720},{"time":"2026-01-06","open":417.67,"high":429.14,"low":416.07,"close":424.86,"volume":1114010},{"time":"2026-01-07","open":424.71,"high":431.89,"low":420.06,"close":427.17,"volume":1032239},{"time":"2026-01-08","open":427.03,"high":431.15,"low":425.44,"close":428.95,"volume":1280041},{"time":"2026-01-09","open":428.8,"high":429.58,"low":427.72,"close":428.88,"volume":1217011},{"time":"2026-01-12","open":428.74,"high":430.08,"low":421.8,"close":425.81,"volume":411269},{"time":"2026-01-13","open":425.67,"high":425.88,"low":421.78,"close":425.87,"volume":351404},{"time":"2026-01-14","open":425.73,"high":427.53,"low":418.26,"close":422.77,"volume":421835},{"time":"2026-01-15","open":422.63,"high":433.51,"low":421.94,"close":429.73,"volume":362370},{"time":"2026-01-16","open":429.58,"high":433.98,"low":426.84,"close":429.43,"volume":541581},{"time":"2026-01-19","open":429.29,"high":435.56,"low":424.97,"close":432.73,"volume":111476},{"time":"2026-01-20","open":432.58,"high":436.49,"low":426.28,"close":428.63,"volume":696330},{"time":"2026-01-21","open":428.49,"high":430.2,"low":425.89,"close":428.56,"volume":170445},{"time":"2026-01-22","open":428.42,"high":435.16,"low":424.05,"close":430.91,"volume":266585},{"time":"2026-01-23","open":430.77,"high":435.71,"low":426.94,"close":429.99,"volume":1197776},{"time":"2026-01-26","open":429.85,"high":438.42,"low":429.63,"close":433.32,"volume":388708},{"time":"2026-01-27","open":433.18,"high":435.19,"low":427.39,"close":432.06,"volume":1267995},{"time":"2026-01-28","open":431.91,"high":436.88,"low":428.25,"close":431.41,"volume":1087637},{"time":"2026-01-29","open":431.26,"high":444.15,"low":426.48,"close":439.94,"volume":630114},{"time":"2026-01-30","open":439.79,"high":447.08,"low":435.67,"close":444.56,"volume":155217},{"time":"2026-02-02","open":444.41,"high":447.21,"low":442.54,"close":446.72,"volume":496838},{"time":"2026-02-03","open":446.57,"high":450.5,"low":439.29,"close":442.53,"volume":63190},{"time":"2026-02-04","open":442.39,"high":444.44,"low":438.83,"close":443.8,"volume":591112},{"time":"2026-02-05","open":443.66,"high":446.52,"low":437.16,"close":439.81,"volume":1074924},{"time":"2026-02-06","open":439.66,"high":447.21,"low":438.22,"close":443.29,"volume":801542},{"time":"2026-02-09","open":443.14,"high":447.22,"low":438.02,"close":439.29,"volume":594929},{"time":"2026-02-10","open":439.14,"high":444.01,"low":434.06,"close":443.22,"volume":423274},{"time":"2026-02-11","open":443.08,"high":451.23,"low":442.04,"close":448.47,"volume":670228},{"time":"2026-02-12","open":448.32,"high":451.91,"low":444.42,"close":445.86,"volume":335877},{"time":"2026-02-13","open":445.71,"high":449.94,"low":441.16,"close":446.27,"volume":1182653},{"time":"2026-02-16","open":446.12,"high":449.42,"low":443.55,"close":447.59,"volume":344806},{"time":"2026-02-17","open":447.44,"high":449.08,"low":443.61,"close":445.34,"volume":646112},{"time":"2026-02-18","open":445.19,"high":447.94,"low":435.51,"close":439.73,"volume":788001},{"time":"2026-02-19","open":439.58,"high":444.14,"low":439.5,"close":442.35,"volume":897907},{"time":"2026-02-20","open":442.2,"high":451.64,"low":439.34,"close":447.1,"volume":634184},{"time":"2026-02-23","open":446.95,"high":448.51,"low":440.62,"close":440.9,"volume":98153},{"time":"2026-02-24","open":440.76,"high":450.53,"low":436.87,"close":446.09,"volume":1174415},{"time":"2026-02-25","open":445.94,"high":448.05,"low":440.34,"close":444.02,"volume":326366},{"time":"2026-02-26","open":443.87,"high":447.6,"low":443.29,"close":445.95,"volume":1283479},{"time":"2026-02-27","open":445.8,"high":450.72,"low":444.12,"close":447.43,"volume":439282},{"time":"2026-03-02","open":447.28,"high":447.72,"low":439.69,"close":443.87,"volume":852653},{"time":"2026-03-03","open":443.72,"high":452.73,"low":442.58,"close":451.02,"volume":478969},{"time":"2026-03-04","open":450.87,"high":453.92,"low":447.33,"close":453.6,"volume":870425},{"time":"2026-03-05","open":453.45,"high":457.98,"low":443.22,"close":447.35,"volume":795291},{"time":"2026-03-06","open":447.2,"high":450.73,"low":442.92,"close":450.46,"volume":502727},{"time":"2026-03-09","open":450.31,"high":454.17,"low":445.1,"close":446.25,"volume":921798},{"time":"2026-03-10","open":446.1,"high":449.82,"low":440.11,"close":444.81,"volume":899237},{"time":"2026-03-11","open":444.66,"high":449.86,"low":439.3,"close":442.73,"volume":119087},{"time":"2026-03-12","open":442.58,"high":445.56,"low":434.02,"close":438.91,"volume":1077324},{"time":"2026-03-13","open":438.76,"high":443.3,"low":436.74,"close":442.98,"volume":874714},{"time":"2026-03-16","open":442.84,"high":448.1,"low":436.31,"close":438.18,"volume":610185},{"time":"2026-03-17","open":438.04,"high":442.83,"low":434.12,"close":436.4,"volume":1023705},{"time":"2026-03-18","open":436.26,"high":443.7,"low":432.56,"close":440.38,"volume":720751},{"time":"2026-03-19","open":440.24,"high":445.65,"low":439.67,"close":441.5,"volume":778739},{"time":"2026-03-20","open":441.35,"high":442.72,"low":433.9,"close":439.05,"volume":1007913},{"time":"2026-03-23","open":438.9,"high":443.28,"low":436.3,"close":442.24,"volume":334062},{"time":"2026-03-24","open":442.1,"high":447.13,"low":436.04,"close":441.02,"volume":906632},{"time":"2026-03-25","open":440.87,"high":445.1,"low":435.63,"close":441.1,"volume":582189},{"time":"2026-03-26","open":440.95,"high":440.97,"low":437.8,"close":439.71,"volume":608507},{"time":"2026-03-27","open":439.57,"high":442.87,"low":437.09,"close":442,"volume":107468},{"time":"2026-03-30","open":441.85,"high":446.07,"low":435.53,"close":438.37,"volume":544348},{"time":"2026-03-31","open":438.23,"high":440.29,"low":436.85,"close":439.62,"volume":995556},{"time":"2026-04-01","open":439.47,"high":440.35,"low":439.14,"close":440.34,"volume":405321},{"time":"2026-04-02","open":440.19,"high":442.94,"low":435.9,"close":439.37,"volume":372881},{"time":"2026-04-03","open":439.23,"high":441.88,"low":438.31,"close":440.54,"volume":554238},{"time":"2026-04-06","open":440.39,"high":443.32,"low":438.41,"close":438.54,"volume":215141},{"time":"2026-04-07","open":438.4,"high":442.33,"low":431.69,"close":435.29,"volume":553540},{"time":"2026-04-08","open":435.15,"high":436.26,"low":430.75,"close":431.82,"volume":1088916},{"time":"2026-04-09","open":431.68,"high":436.14,"low":425.13,"close":429.4,"volume":161542},{"time":"2026-04-10","open":429.25,"high":433.34,"low":423.58,"close":425.71,"volume":1115439},{"time":"2026-04-13","open":425.57,"high":426.92,"low":418.71,"close":423.3,"volume":1273506},{"time":"2026-04-14","open":423.16,"high":429.41,"low":422.2,"close":425.62,"volume":820604},{"time":"2026-04-15","open":425.48,"high":428.58,"low":423.39,"close":424.61,"volume":1159096},{"time":"2026-04-16","open":424.47,"high":429.72,"low":421.28,"close":426.23,"volume":160266},{"time":"2026-04-17","open":426.09,"high":434.53,"low":424.71,"close":433.02,"volume":472787},{"time":"2026-04-20","open":432.88,"high":437.05,"low":422.06,"close":424.91,"volume":884896},{"time":"2026-04-21","open":424.77,"high":426.41,"low":417.42,"close":418.3,"volume":138779},{"time":"2026-04-22","open":418.16,"high":420.57,"low":410.2,"close":414.07,"volume":532651},{"time":"2026-04-23","open":413.93,"high":424.42,"low":413.92,"close":420.09,"volume":586994},{"time":"2026-04-24","open":419.95,"high":421.63,"low":413.59,"close":418.61,"volume":1214927},{"time":"2026-04-27","open":418.47,"high":424.69,"low":415.27,"close":422.63,"volume":1191704},{"time":"2026-04-28","open":422.49,"high":430.85,"low":418.85,"close":427.84,"volume":733459},{"time":"2026-04-29","open":427.7,"high":430.72,"low":424.72,"close":429.54,"volume":889358},{"time":"2026-04-30","open":429.39,"high":434.1,"low":425.38,"close":428.53,"volume":443018},{"time":"2026-05-01","open":428.39,"high":433.5,"low":423.32,"close":427.87,"volume":327170},{"time":"2026-05-04","open":427.73,"high":432.14,"low":424.44,"close":428.78,"volume":1148781},{"time":"2026-05-05","open":428.64,"high":429.71,"low":424.45,"close":425.58,"volume":269041},{"time":"2026-05-06","open":425.44,"high":428.33,"low":418.07,"close":420.65,"volume":202435},{"time":"2026-05-07","open":420.51,"high":429.58,"low":418.55,"close":427.4,"volume":360352},{"time":"2026-05-08","open":427.26,"high":427.44,"low":419.08,"close":422.26,"volume":1086064},{"time":"2026-05-11","open":422.12,"high":429.35,"low":420.76,"close":425.11,"volume":478217},{"time":"2026-05-12","open":424.97,"high":431.02,"low":423.6,"close":426.46,"volume":1147901},{"time":"2026-05-13","open":426.32,"high":433.26,"low":423.27,"close":432.53,"volume":1268747},{"time":"2026-05-14","open":432.38,"high":438.52,"low":432.27,"close":435,"volume":1278993},{"time":"2026-05-15","open":435,"high":435,"low":435,"close":435,"volume":708691},{"time":"2026-06-16","open":378,"high":378,"low":378,"close":378,"volume":1086132},{"time":"2026-08-03","open":316,"high":316,"low":316,"close":316,"volume":469338}],"count":207,"source":"mixed","cachedAt":"2026-08-03T13:14:20+00:00"}