{"ok":true,"symbol":"CILEASING","name":"C&I Leasing PLC","sector":"Financial Services","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":5.5,"regularMarketChange":-0.05,"regularMarketChangePercent":-0.9,"52WeekHigh":7.55,"52WeekLow":5.5,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":6.75,"high":6.79,"low":6.64,"close":6.65,"volume":4868956},{"time":"2025-08-05","open":6.65,"high":6.71,"low":6.64,"close":6.68,"volume":1491145},{"time":"2025-08-06","open":6.69,"high":6.71,"low":6.59,"close":6.59,"volume":4453518},{"time":"2025-08-07","open":6.59,"high":6.64,"low":6.52,"close":6.59,"volume":4996956},{"time":"2025-08-08","open":6.6,"high":6.63,"low":6.53,"close":6.57,"volume":1705198},{"time":"2025-08-11","open":6.57,"high":6.6,"low":6.45,"close":6.53,"volume":4852780},{"time":"2025-08-12","open":6.54,"high":6.63,"low":6.54,"close":6.56,"volume":1242928},{"time":"2025-08-13","open":6.56,"high":6.64,"low":6.43,"close":6.47,"volume":3428234},{"time":"2025-08-14","open":6.47,"high":6.51,"low":6.4,"close":6.49,"volume":3564358},{"time":"2025-08-15","open":6.5,"high":6.66,"low":6.44,"close":6.59,"volume":2645049},{"time":"2025-08-18","open":6.59,"high":6.68,"low":6.58,"close":6.62,"volume":2380446},{"time":"2025-08-19","open":6.63,"high":6.73,"low":6.59,"close":6.7,"volume":1384913},{"time":"2025-08-20","open":6.7,"high":6.72,"low":6.59,"close":6.67,"volume":1510603},{"time":"2025-08-21","open":6.68,"high":6.75,"low":6.62,"close":6.7,"volume":973471},{"time":"2025-08-22","open":6.7,"high":6.8,"low":6.65,"close":6.77,"volume":244631},{"time":"2025-08-25","open":6.78,"high":6.95,"low":6.76,"close":6.89,"volume":1396766},{"time":"2025-08-26","open":6.89,"high":7.02,"low":6.83,"close":6.98,"volume":3577706},{"time":"2025-08-27","open":6.99,"high":7,"low":6.85,"close":6.91,"volume":3406333},{"time":"2025-08-28","open":6.91,"high":6.92,"low":6.88,"close":6.9,"volume":1224663},{"time":"2025-08-29","open":6.91,"high":6.99,"low":6.82,"close":6.96,"volume":4169227},{"time":"2025-09-01","open":6.96,"high":7.02,"low":6.93,"close":6.96,"volume":1819823},{"time":"2025-09-02","open":6.97,"high":6.98,"low":6.9,"close":6.95,"volume":1619221},{"time":"2025-09-03","open":6.96,"high":6.98,"low":6.92,"close":6.97,"volume":1208621},{"time":"2025-09-04","open":6.97,"high":6.99,"low":6.9,"close":6.95,"volume":5165420},{"time":"2025-09-05","open":6.96,"high":6.99,"low":6.87,"close":6.88,"volume":1237279},{"time":"2025-09-08","open":6.88,"high":6.99,"low":6.83,"close":6.92,"volume":2914553},{"time":"2025-09-09","open":6.93,"high":6.99,"low":6.9,"close":6.97,"volume":2946771},{"time":"2025-09-10","open":6.97,"high":7.04,"low":6.9,"close":6.95,"volume":3063188},{"time":"2025-09-11","open":6.96,"high":6.98,"low":6.94,"close":6.95,"volume":577345},{"time":"2025-09-12","open":6.95,"high":7.03,"low":6.89,"close":7.02,"volume":4616109},{"time":"2025-09-15","open":7.03,"high":7.19,"low":6.95,"close":7.11,"volume":289837},{"time":"2025-09-16","open":7.11,"high":7.15,"low":7,"close":7.04,"volume":5087129},{"time":"2025-09-17","open":7.05,"high":7.12,"low":7.01,"close":7.05,"volume":5010025},{"time":"2025-09-18","open":7.05,"high":7.07,"low":7.01,"close":7.02,"volume":338563},{"time":"2025-09-19","open":7.02,"high":7.03,"low":6.96,"close":7.03,"volume":4302293},{"time":"2025-09-22","open":7.04,"high":7.04,"low":6.98,"close":7.04,"volume":4215627},{"time":"2025-09-23","open":7.04,"high":7.04,"low":6.93,"close":6.98,"volume":678831},{"time":"2025-09-24","open":6.99,"high":7.01,"low":6.91,"close":6.94,"volume":3132013},{"time":"2025-09-25","open":6.94,"high":6.97,"low":6.87,"close":6.87,"volume":1250637},{"time":"2025-09-26","open":6.87,"high":6.91,"low":6.81,"close":6.85,"volume":3262879},{"time":"2025-09-29","open":6.86,"high":6.89,"low":6.74,"close":6.81,"volume":1126567},{"time":"2025-09-30","open":6.81,"high":6.85,"low":6.76,"close":6.77,"volume":501514},{"time":"2025-10-01","open":6.77,"high":6.92,"low":6.75,"close":6.85,"volume":2466676},{"time":"2025-10-02","open":6.85,"high":6.91,"low":6.74,"close":6.81,"volume":835928},{"time":"2025-10-03","open":6.81,"high":6.94,"low":6.76,"close":6.88,"volume":596112},{"time":"2025-10-06","open":6.88,"high":6.93,"low":6.76,"close":6.78,"volume":1301607},{"time":"2025-10-07","open":6.78,"high":6.92,"low":6.78,"close":6.84,"volume":1085804},{"time":"2025-10-08","open":6.85,"high":6.92,"low":6.83,"close":6.84,"volume":4166697},{"time":"2025-10-09","open":6.84,"high":6.87,"low":6.77,"close":6.8,"volume":4206198},{"time":"2025-10-10","open":6.8,"high":6.87,"low":6.77,"close":6.8,"volume":4505853},{"time":"2025-10-13","open":6.81,"high":6.82,"low":6.77,"close":6.79,"volume":660287},{"time":"2025-10-14","open":6.79,"high":6.81,"low":6.67,"close":6.7,"volume":3819017},{"time":"2025-10-15","open":6.7,"high":6.79,"low":6.66,"close":6.74,"volume":5002193},{"time":"2025-10-16","open":6.74,"high":6.8,"low":6.7,"close":6.71,"volume":4851362},{"time":"2025-10-17","open":6.71,"high":6.83,"low":6.63,"close":6.78,"volume":647540},{"time":"2025-10-20","open":6.78,"high":6.84,"low":6.66,"close":6.71,"volume":270660},{"time":"2025-10-21","open":6.71,"high":6.74,"low":6.58,"close":6.63,"volume":2881882},{"time":"2025-10-22","open":6.63,"high":6.64,"low":6.5,"close":6.55,"volume":358325},{"time":"2025-10-23","open":6.55,"high":6.66,"low":6.5,"close":6.59,"volume":3773414},{"time":"2025-10-24","open":6.59,"high":6.66,"low":6.56,"close":6.6,"volume":2370370},{"time":"2025-10-27","open":6.6,"high":6.65,"low":6.48,"close":6.53,"volume":396249},{"time":"2025-10-28","open":6.54,"high":6.6,"low":6.44,"close":6.49,"volume":1724545},{"time":"2025-10-29","open":6.5,"high":6.53,"low":6.44,"close":6.52,"volume":270472},{"time":"2025-10-30","open":6.52,"high":6.63,"low":6.49,"close":6.59,"volume":2669892},{"time":"2025-10-31","open":6.59,"high":6.68,"low":6.53,"close":6.65,"volume":425256},{"time":"2025-11-03","open":6.66,"high":6.71,"low":6.54,"close":6.61,"volume":3594970},{"time":"2025-11-04","open":6.61,"high":6.67,"low":6.57,"close":6.58,"volume":3991270},{"time":"2025-11-05","open":6.58,"high":6.71,"low":6.51,"close":6.66,"volume":4631007},{"time":"2025-11-06","open":6.66,"high":6.68,"low":6.54,"close":6.56,"volume":728628},{"time":"2025-11-07","open":6.56,"high":6.61,"low":6.52,"close":6.57,"volume":2706222},{"time":"2025-11-10","open":6.57,"high":6.65,"low":6.57,"close":6.6,"volume":396645},{"time":"2025-11-11","open":6.6,"high":6.66,"low":6.46,"close":6.53,"volume":1707562},{"time":"2025-11-12","open":6.53,"high":6.58,"low":6.5,"close":6.51,"volume":371630},{"time":"2025-11-13","open":6.51,"high":6.55,"low":6.5,"close":6.51,"volume":2906128},{"time":"2025-11-14","open":6.52,"high":6.58,"low":6.48,"close":6.56,"volume":1418988},{"time":"2025-11-17","open":6.56,"high":6.62,"low":6.55,"close":6.61,"volume":3302499},{"time":"2025-11-18","open":6.61,"high":6.68,"low":6.56,"close":6.57,"volume":3025851},{"time":"2025-11-19","open":6.57,"high":6.7,"low":6.55,"close":6.66,"volume":2048253},{"time":"2025-11-20","open":6.66,"high":6.67,"low":6.58,"close":6.64,"volume":2200529},{"time":"2025-11-21","open":6.64,"high":6.69,"low":6.62,"close":6.64,"volume":2599889},{"time":"2025-11-24","open":6.65,"high":6.74,"low":6.59,"close":6.73,"volume":2144985},{"time":"2025-11-25","open":6.74,"high":6.77,"low":6.6,"close":6.63,"volume":761432},{"time":"2025-11-26","open":6.64,"high":6.68,"low":6.63,"close":6.65,"volume":4706621},{"time":"2025-11-27","open":6.65,"high":6.76,"low":6.6,"close":6.72,"volume":1271960},{"time":"2025-11-28","open":6.72,"high":6.74,"low":6.64,"close":6.65,"volume":3015609},{"time":"2025-12-01","open":6.65,"high":6.65,"low":6.52,"close":6.54,"volume":3094298},{"time":"2025-12-02","open":6.55,"high":6.58,"low":6.38,"close":6.45,"volume":3214015},{"time":"2025-12-03","open":6.46,"high":6.5,"low":6.37,"close":6.42,"volume":1061135},{"time":"2025-12-04","open":6.42,"high":6.46,"low":6.29,"close":6.37,"volume":1682971},{"time":"2025-12-05","open":6.37,"high":6.46,"low":6.34,"close":6.43,"volume":4034815},{"time":"2025-12-08","open":6.44,"high":6.6,"low":6.37,"close":6.57,"volume":1674147},{"time":"2025-12-09","open":6.57,"high":6.59,"low":6.49,"close":6.56,"volume":2237053},{"time":"2025-12-10","open":6.56,"high":6.62,"low":6.48,"close":6.54,"volume":751766},{"time":"2025-12-11","open":6.55,"high":6.71,"low":6.5,"close":6.64,"volume":3904811},{"time":"2025-12-12","open":6.65,"high":6.69,"low":6.56,"close":6.61,"volume":2951416},{"time":"2025-12-15","open":6.62,"high":6.7,"low":6.61,"close":6.67,"volume":3928611},{"time":"2025-12-16","open":6.68,"high":6.71,"low":6.66,"close":6.71,"volume":2061916},{"time":"2025-12-17","open":6.71,"high":6.85,"low":6.67,"close":6.8,"volume":4629507},{"time":"2025-12-18","open":6.8,"high":6.87,"low":6.79,"close":6.81,"volume":4936465},{"time":"2025-12-19","open":6.82,"high":6.96,"low":6.82,"close":6.95,"volume":1330987},{"time":"2025-12-22","open":6.95,"high":7.07,"low":6.92,"close":7,"volume":1239356},{"time":"2025-12-23","open":7.01,"high":7.06,"low":7,"close":7.03,"volume":2882046},{"time":"2025-12-24","open":7.03,"high":7.11,"low":6.93,"close":6.99,"volume":3534466},{"time":"2025-12-25","open":7,"high":7.01,"low":6.85,"close":6.9,"volume":4787675},{"time":"2025-12-26","open":6.9,"high":6.95,"low":6.84,"close":6.92,"volume":4121813},{"time":"2025-12-29","open":6.92,"high":6.97,"low":6.81,"close":6.83,"volume":5103031},{"time":"2025-12-30","open":6.84,"high":6.87,"low":6.76,"close":6.77,"volume":2528396},{"time":"2025-12-31","open":6.78,"high":6.81,"low":6.7,"close":6.8,"volume":747518},{"time":"2026-01-01","open":6.8,"high":6.89,"low":6.76,"close":6.83,"volume":5059587},{"time":"2026-01-02","open":6.83,"high":6.89,"low":6.82,"close":6.88,"volume":4395050},{"time":"2026-01-05","open":6.89,"high":6.93,"low":6.78,"close":6.81,"volume":317322},{"time":"2026-01-06","open":6.82,"high":6.93,"low":6.76,"close":6.9,"volume":4596733},{"time":"2026-01-07","open":6.91,"high":6.94,"low":6.83,"close":6.84,"volume":2091332},{"time":"2026-01-08","open":6.85,"high":6.92,"low":6.75,"close":6.84,"volume":4292211},{"time":"2026-01-09","open":6.84,"high":6.95,"low":6.8,"close":6.89,"volume":3529681},{"time":"2026-01-12","open":6.89,"high":6.92,"low":6.81,"close":6.87,"volume":365948},{"time":"2026-01-13","open":6.87,"high":6.89,"low":6.82,"close":6.87,"volume":3994839},{"time":"2026-01-14","open":6.88,"high":6.97,"low":6.84,"close":6.93,"volume":4404670},{"time":"2026-01-15","open":6.94,"high":7.01,"low":6.89,"close":6.98,"volume":2511562},{"time":"2026-01-16","open":6.98,"high":7.02,"low":6.9,"close":6.94,"volume":2312234},{"time":"2026-01-19","open":6.94,"high":6.98,"low":6.83,"close":6.86,"volume":4212813},{"time":"2026-01-20","open":6.86,"high":6.98,"low":6.81,"close":6.93,"volume":2938166},{"time":"2026-01-21","open":6.93,"high":7.01,"low":6.88,"close":6.93,"volume":3689985},{"time":"2026-01-22","open":6.94,"high":7.11,"low":6.86,"close":7.05,"volume":3376129},{"time":"2026-01-23","open":7.05,"high":7.13,"low":6.97,"close":7.05,"volume":1653662},{"time":"2026-01-26","open":7.05,"high":7.08,"low":6.96,"close":6.96,"volume":1088549},{"time":"2026-01-27","open":6.96,"high":7.08,"low":6.89,"close":7.03,"volume":3811186},{"time":"2026-01-28","open":7.03,"high":7.14,"low":6.98,"close":7.06,"volume":513677},{"time":"2026-01-29","open":7.07,"high":7.27,"low":7.02,"close":7.2,"volume":3367268},{"time":"2026-01-30","open":7.2,"high":7.24,"low":7.18,"close":7.23,"volume":4311313},{"time":"2026-02-02","open":7.23,"high":7.36,"low":7.2,"close":7.3,"volume":1053894},{"time":"2026-02-03","open":7.3,"high":7.37,"low":7.25,"close":7.35,"volume":1903456},{"time":"2026-02-04","open":7.36,"high":7.36,"low":7.29,"close":7.29,"volume":4095779},{"time":"2026-02-05","open":7.3,"high":7.39,"low":7.15,"close":7.22,"volume":466127},{"time":"2026-02-06","open":7.23,"high":7.29,"low":7.22,"close":7.23,"volume":3017616},{"time":"2026-02-09","open":7.23,"high":7.35,"low":7.16,"close":7.26,"volume":1028609},{"time":"2026-02-10","open":7.27,"high":7.31,"low":7.15,"close":7.19,"volume":2699381},{"time":"2026-02-11","open":7.2,"high":7.34,"low":7.16,"close":7.26,"volume":4836365},{"time":"2026-02-12","open":7.27,"high":7.28,"low":7.21,"close":7.23,"volume":1585917},{"time":"2026-02-13","open":7.24,"high":7.24,"low":7.23,"close":7.24,"volume":2633874},{"time":"2026-02-16","open":7.24,"high":7.24,"low":7.19,"close":7.19,"volume":457085},{"time":"2026-02-17","open":7.19,"high":7.3,"low":7.13,"close":7.26,"volume":2023639},{"time":"2026-02-18","open":7.26,"high":7.37,"low":7.19,"close":7.36,"volume":4664698},{"time":"2026-02-19","open":7.37,"high":7.51,"low":7.35,"close":7.42,"volume":557619},{"time":"2026-02-20","open":7.43,"high":7.55,"low":7.4,"close":7.46,"volume":1242506},{"time":"2026-02-23","open":7.47,"high":7.53,"low":7.46,"close":7.5,"volume":4717331},{"time":"2026-02-24","open":7.5,"high":7.53,"low":7.33,"close":7.41,"volume":4795482},{"time":"2026-02-25","open":7.41,"high":7.41,"low":7.34,"close":7.41,"volume":2438872},{"time":"2026-02-26","open":7.41,"high":7.47,"low":7.32,"close":7.36,"volume":3574646},{"time":"2026-02-27","open":7.36,"high":7.41,"low":7.23,"close":7.32,"volume":4339120},{"time":"2026-03-02","open":7.33,"high":7.39,"low":7.18,"close":7.25,"volume":4643695},{"time":"2026-03-03","open":7.25,"high":7.29,"low":7.13,"close":7.13,"volume":1299348},{"time":"2026-03-04","open":7.14,"high":7.16,"low":7.06,"close":7.15,"volume":4543673},{"time":"2026-03-05","open":7.15,"high":7.15,"low":7.06,"close":7.1,"volume":3562518},{"time":"2026-03-06","open":7.1,"high":7.17,"low":7.07,"close":7.09,"volume":4361943},{"time":"2026-03-09","open":7.09,"high":7.15,"low":7.09,"close":7.13,"volume":4000488},{"time":"2026-03-10","open":7.13,"high":7.17,"low":6.96,"close":7,"volume":611702},{"time":"2026-03-11","open":7,"high":7.05,"low":6.96,"close":6.99,"volume":707399},{"time":"2026-03-12","open":7,"high":7.02,"low":6.99,"close":7.01,"volume":828296},{"time":"2026-03-13","open":7.01,"high":7.08,"low":6.97,"close":6.97,"volume":1575482},{"time":"2026-03-16","open":6.97,"high":7.02,"low":6.81,"close":6.87,"volume":288580},{"time":"2026-03-17","open":6.88,"high":6.94,"low":6.73,"close":6.8,"volume":1009531},{"time":"2026-03-18","open":6.8,"high":6.83,"low":6.79,"close":6.8,"volume":3759572},{"time":"2026-03-19","open":6.81,"high":6.89,"low":6.81,"close":6.82,"volume":1436306},{"time":"2026-03-20","open":6.82,"high":6.88,"low":6.71,"close":6.72,"volume":3682663},{"time":"2026-03-23","open":6.73,"high":6.76,"low":6.66,"close":6.7,"volume":4765105},{"time":"2026-03-24","open":6.7,"high":6.82,"low":6.64,"close":6.79,"volume":3699612},{"time":"2026-03-25","open":6.79,"high":6.82,"low":6.74,"close":6.8,"volume":1455752},{"time":"2026-03-26","open":6.81,"high":6.83,"low":6.69,"close":6.75,"volume":3926599},{"time":"2026-03-27","open":6.76,"high":6.87,"low":6.75,"close":6.84,"volume":2350269},{"time":"2026-03-30","open":6.84,"high":7.02,"low":6.82,"close":6.97,"volume":1882565},{"time":"2026-03-31","open":6.98,"high":7.01,"low":6.76,"close":6.82,"volume":924458},{"time":"2026-04-01","open":6.83,"high":6.83,"low":6.73,"close":6.79,"volume":478110},{"time":"2026-04-02","open":6.8,"high":6.85,"low":6.74,"close":6.78,"volume":1115660},{"time":"2026-04-03","open":6.78,"high":6.84,"low":6.75,"close":6.77,"volume":1971172},{"time":"2026-04-06","open":6.77,"high":6.77,"low":6.69,"close":6.75,"volume":3382939},{"time":"2026-04-07","open":6.76,"high":6.77,"low":6.68,"close":6.76,"volume":4295772},{"time":"2026-04-08","open":6.76,"high":6.94,"low":6.68,"close":6.87,"volume":4155931},{"time":"2026-04-09","open":6.88,"high":6.94,"low":6.81,"close":6.89,"volume":3670041},{"time":"2026-04-10","open":6.89,"high":6.99,"low":6.89,"close":6.93,"volume":1328621},{"time":"2026-04-13","open":6.93,"high":7,"low":6.83,"close":6.89,"volume":4889798},{"time":"2026-04-14","open":6.89,"high":6.96,"low":6.86,"close":6.92,"volume":954287},{"time":"2026-04-15","open":6.93,"high":6.98,"low":6.79,"close":6.85,"volume":3213931},{"time":"2026-04-16","open":6.85,"high":7,"low":6.85,"close":6.96,"volume":2797869},{"time":"2026-04-17","open":6.96,"high":7.03,"low":6.87,"close":6.91,"volume":4247816},{"time":"2026-04-20","open":6.92,"high":7.04,"low":6.86,"close":7.03,"volume":4902011},{"time":"2026-04-21","open":7.04,"high":7.14,"low":7.01,"close":7.12,"volume":731037},{"time":"2026-04-22","open":7.12,"high":7.14,"low":7.02,"close":7.03,"volume":4823020},{"time":"2026-04-23","open":7.03,"high":7.05,"low":6.89,"close":6.93,"volume":2635653},{"time":"2026-04-24","open":6.94,"high":7.02,"low":6.84,"close":6.9,"volume":2693002},{"time":"2026-04-27","open":6.91,"high":6.93,"low":6.82,"close":6.87,"volume":4481264},{"time":"2026-04-28","open":6.88,"high":6.9,"low":6.81,"close":6.84,"volume":3764415},{"time":"2026-04-29","open":6.85,"high":6.93,"low":6.75,"close":6.78,"volume":1273116},{"time":"2026-04-30","open":6.79,"high":6.8,"low":6.67,"close":6.75,"volume":593300},{"time":"2026-05-01","open":6.76,"high":6.87,"low":6.69,"close":6.82,"volume":1969515},{"time":"2026-05-04","open":6.83,"high":6.87,"low":6.74,"close":6.85,"volume":2517427},{"time":"2026-05-05","open":6.86,"high":6.95,"low":6.78,"close":6.95,"volume":1884773},{"time":"2026-05-06","open":6.95,"high":6.95,"low":6.86,"close":6.93,"volume":2585621},{"time":"2026-05-07","open":6.93,"high":6.98,"low":6.85,"close":6.9,"volume":2933968},{"time":"2026-05-08","open":6.9,"high":6.93,"low":6.85,"close":6.9,"volume":4594497},{"time":"2026-05-11","open":6.91,"high":6.93,"low":6.76,"close":6.83,"volume":3125733},{"time":"2026-05-12","open":6.83,"high":6.86,"low":6.78,"close":6.8,"volume":388886},{"time":"2026-05-13","open":6.8,"high":6.86,"low":6.76,"close":6.8,"volume":4209358},{"time":"2026-05-14","open":6.81,"high":6.84,"low":6.69,"close":6.75,"volume":5082161},{"time":"2026-05-15","open":6.75,"high":6.75,"low":6.7,"close":6.75,"volume":721350},{"time":"2026-06-16","open":6.4,"high":6.45,"low":6.45,"close":6.45,"volume":947304},{"time":"2026-08-03","open":5.55,"high":5.6,"low":5.5,"close":5.5,"volume":876734}],"count":207,"source":"mixed","cachedAt":"2026-08-03T16:14:31+00:00"}