{"ok":true,"symbol":"DEAPCAP","name":"Deap Capital Management & Trust PLC","sector":"Financial Services","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":5.05,"regularMarketChange":-0.45,"regularMarketChangePercent":-8.18,"52WeekHigh":6.3,"52WeekLow":5.05,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":5.77,"high":5.89,"low":5.74,"close":5.84,"volume":1392235},{"time":"2025-08-05","open":5.84,"high":5.91,"low":5.8,"close":5.84,"volume":1338820},{"time":"2025-08-06","open":5.83,"high":5.92,"low":5.8,"close":5.86,"volume":3966933},{"time":"2025-08-07","open":5.86,"high":5.88,"low":5.73,"close":5.75,"volume":5122702},{"time":"2025-08-08","open":5.75,"high":5.77,"low":5.69,"close":5.73,"volume":2840150},{"time":"2025-08-11","open":5.73,"high":5.81,"low":5.73,"close":5.74,"volume":4432742},{"time":"2025-08-12","open":5.73,"high":5.78,"low":5.66,"close":5.74,"volume":5094779},{"time":"2025-08-13","open":5.74,"high":5.78,"low":5.69,"close":5.71,"volume":4996299},{"time":"2025-08-14","open":5.71,"high":5.75,"low":5.62,"close":5.64,"volume":3485978},{"time":"2025-08-15","open":5.64,"high":5.7,"low":5.59,"close":5.63,"volume":2600511},{"time":"2025-08-18","open":5.62,"high":5.64,"low":5.55,"close":5.56,"volume":1991095},{"time":"2025-08-19","open":5.56,"high":5.64,"low":5.51,"close":5.62,"volume":2992803},{"time":"2025-08-20","open":5.62,"high":5.64,"low":5.5,"close":5.54,"volume":256081},{"time":"2025-08-21","open":5.54,"high":5.6,"low":5.49,"close":5.51,"volume":4506011},{"time":"2025-08-22","open":5.5,"high":5.52,"low":5.45,"close":5.52,"volume":3969636},{"time":"2025-08-25","open":5.52,"high":5.55,"low":5.47,"close":5.52,"volume":4189365},{"time":"2025-08-26","open":5.52,"high":5.57,"low":5.49,"close":5.53,"volume":696333},{"time":"2025-08-27","open":5.52,"high":5.53,"low":5.43,"close":5.47,"volume":726577},{"time":"2025-08-28","open":5.46,"high":5.58,"low":5.44,"close":5.56,"volume":3199992},{"time":"2025-08-29","open":5.56,"high":5.59,"low":5.53,"close":5.53,"volume":4922293},{"time":"2025-09-01","open":5.53,"high":5.54,"low":5.47,"close":5.48,"volume":4788519},{"time":"2025-09-02","open":5.47,"high":5.47,"low":5.43,"close":5.43,"volume":1038152},{"time":"2025-09-03","open":5.43,"high":5.5,"low":5.42,"close":5.5,"volume":3711494},{"time":"2025-09-04","open":5.5,"high":5.64,"low":5.44,"close":5.59,"volume":4759705},{"time":"2025-09-05","open":5.59,"high":5.61,"low":5.51,"close":5.56,"volume":1141741},{"time":"2025-09-08","open":5.55,"high":5.61,"low":5.5,"close":5.51,"volume":1075445},{"time":"2025-09-09","open":5.51,"high":5.6,"low":5.49,"close":5.54,"volume":4772122},{"time":"2025-09-10","open":5.54,"high":5.6,"low":5.48,"close":5.57,"volume":2849190},{"time":"2025-09-11","open":5.56,"high":5.57,"low":5.48,"close":5.53,"volume":2558830},{"time":"2025-09-12","open":5.52,"high":5.53,"low":5.5,"close":5.51,"volume":3367085},{"time":"2025-09-15","open":5.51,"high":5.55,"low":5.49,"close":5.54,"volume":3642407},{"time":"2025-09-16","open":5.54,"high":5.67,"low":5.53,"close":5.62,"volume":3640456},{"time":"2025-09-17","open":5.61,"high":5.62,"low":5.54,"close":5.54,"volume":977748},{"time":"2025-09-18","open":5.54,"high":5.6,"low":5.47,"close":5.49,"volume":2745779},{"time":"2025-09-19","open":5.49,"high":5.55,"low":5.44,"close":5.48,"volume":2704342},{"time":"2025-09-22","open":5.48,"high":5.54,"low":5.47,"close":5.47,"volume":1982997},{"time":"2025-09-23","open":5.46,"high":5.5,"low":5.43,"close":5.46,"volume":1787994},{"time":"2025-09-24","open":5.45,"high":5.61,"low":5.43,"close":5.55,"volume":1133466},{"time":"2025-09-25","open":5.55,"high":5.59,"low":5.55,"close":5.56,"volume":965285},{"time":"2025-09-26","open":5.56,"high":5.58,"low":5.53,"close":5.56,"volume":2598739},{"time":"2025-09-29","open":5.56,"high":5.61,"low":5.52,"close":5.55,"volume":2522013},{"time":"2025-09-30","open":5.55,"high":5.57,"low":5.52,"close":5.52,"volume":1701476},{"time":"2025-10-01","open":5.52,"high":5.55,"low":5.5,"close":5.53,"volume":4936868},{"time":"2025-10-02","open":5.52,"high":5.58,"low":5.49,"close":5.52,"volume":3929703},{"time":"2025-10-03","open":5.51,"high":5.53,"low":5.5,"close":5.51,"volume":921598},{"time":"2025-10-06","open":5.51,"high":5.57,"low":5.45,"close":5.48,"volume":2405685},{"time":"2025-10-07","open":5.48,"high":5.52,"low":5.47,"close":5.5,"volume":3888900},{"time":"2025-10-08","open":5.49,"high":5.54,"low":5.44,"close":5.47,"volume":1360658},{"time":"2025-10-09","open":5.46,"high":5.47,"low":5.37,"close":5.42,"volume":2379301},{"time":"2025-10-10","open":5.42,"high":5.44,"low":5.3,"close":5.35,"volume":3896669},{"time":"2025-10-13","open":5.35,"high":5.44,"low":5.33,"close":5.4,"volume":4478275},{"time":"2025-10-14","open":5.4,"high":5.53,"low":5.39,"close":5.46,"volume":4816779},{"time":"2025-10-15","open":5.46,"high":5.59,"low":5.4,"close":5.54,"volume":1754837},{"time":"2025-10-16","open":5.54,"high":5.63,"low":5.52,"close":5.63,"volume":1804866},{"time":"2025-10-17","open":5.62,"high":5.65,"low":5.59,"close":5.65,"volume":4752880},{"time":"2025-10-20","open":5.65,"high":5.73,"low":5.6,"close":5.69,"volume":736302},{"time":"2025-10-21","open":5.69,"high":5.71,"low":5.65,"close":5.66,"volume":4566490},{"time":"2025-10-22","open":5.65,"high":5.72,"low":5.62,"close":5.65,"volume":3400725},{"time":"2025-10-23","open":5.65,"high":5.68,"low":5.61,"close":5.67,"volume":2530498},{"time":"2025-10-24","open":5.67,"high":5.7,"low":5.6,"close":5.62,"volume":3418181},{"time":"2025-10-27","open":5.62,"high":5.66,"low":5.61,"close":5.65,"volume":2557519},{"time":"2025-10-28","open":5.64,"high":5.69,"low":5.59,"close":5.66,"volume":3629868},{"time":"2025-10-29","open":5.66,"high":5.73,"low":5.62,"close":5.67,"volume":3152716},{"time":"2025-10-30","open":5.67,"high":5.68,"low":5.6,"close":5.61,"volume":744744},{"time":"2025-10-31","open":5.61,"high":5.61,"low":5.53,"close":5.56,"volume":3637564},{"time":"2025-11-03","open":5.55,"high":5.6,"low":5.54,"close":5.56,"volume":523244},{"time":"2025-11-04","open":5.56,"high":5.58,"low":5.53,"close":5.54,"volume":1613832},{"time":"2025-11-05","open":5.54,"high":5.6,"low":5.47,"close":5.52,"volume":4279350},{"time":"2025-11-06","open":5.52,"high":5.62,"low":5.49,"close":5.58,"volume":1199057},{"time":"2025-11-07","open":5.57,"high":5.64,"low":5.55,"close":5.6,"volume":4982284},{"time":"2025-11-10","open":5.6,"high":5.68,"low":5.56,"close":5.65,"volume":4064757},{"time":"2025-11-11","open":5.64,"high":5.66,"low":5.63,"close":5.63,"volume":3739043},{"time":"2025-11-12","open":5.63,"high":5.71,"low":5.61,"close":5.67,"volume":2808620},{"time":"2025-11-13","open":5.67,"high":5.72,"low":5.65,"close":5.68,"volume":4939060},{"time":"2025-11-14","open":5.67,"high":5.69,"low":5.6,"close":5.63,"volume":3691929},{"time":"2025-11-17","open":5.62,"high":5.67,"low":5.56,"close":5.6,"volume":842212},{"time":"2025-11-18","open":5.6,"high":5.64,"low":5.53,"close":5.56,"volume":3273477},{"time":"2025-11-19","open":5.56,"high":5.62,"low":5.54,"close":5.61,"volume":3891441},{"time":"2025-11-20","open":5.61,"high":5.62,"low":5.57,"close":5.62,"volume":971211},{"time":"2025-11-21","open":5.61,"high":5.7,"low":5.56,"close":5.66,"volume":2531241},{"time":"2025-11-24","open":5.66,"high":5.74,"low":5.63,"close":5.73,"volume":2082861},{"time":"2025-11-25","open":5.72,"high":5.77,"low":5.69,"close":5.72,"volume":3813245},{"time":"2025-11-26","open":5.72,"high":5.72,"low":5.68,"close":5.7,"volume":3296803},{"time":"2025-11-27","open":5.7,"high":5.76,"low":5.65,"close":5.66,"volume":3570175},{"time":"2025-11-28","open":5.66,"high":5.7,"low":5.59,"close":5.65,"volume":224414},{"time":"2025-12-01","open":5.65,"high":5.65,"low":5.57,"close":5.64,"volume":2439401},{"time":"2025-12-02","open":5.63,"high":5.69,"low":5.6,"close":5.69,"volume":3985146},{"time":"2025-12-03","open":5.69,"high":5.75,"low":5.59,"close":5.66,"volume":3517365},{"time":"2025-12-04","open":5.66,"high":5.67,"low":5.54,"close":5.56,"volume":1375600},{"time":"2025-12-05","open":5.56,"high":5.63,"low":5.53,"close":5.58,"volume":4926102},{"time":"2025-12-08","open":5.57,"high":5.6,"low":5.5,"close":5.55,"volume":653826},{"time":"2025-12-09","open":5.54,"high":5.6,"low":5.46,"close":5.5,"volume":3073133},{"time":"2025-12-10","open":5.5,"high":5.55,"low":5.43,"close":5.45,"volume":2470109},{"time":"2025-12-11","open":5.45,"high":5.49,"low":5.43,"close":5.45,"volume":4885960},{"time":"2025-12-12","open":5.45,"high":5.53,"low":5.43,"close":5.47,"volume":2975487},{"time":"2025-12-15","open":5.47,"high":5.51,"low":5.46,"close":5.5,"volume":4802424},{"time":"2025-12-16","open":5.5,"high":5.56,"low":5.5,"close":5.53,"volume":3639262},{"time":"2025-12-17","open":5.53,"high":5.6,"low":5.51,"close":5.6,"volume":4798168},{"time":"2025-12-18","open":5.6,"high":5.71,"low":5.54,"close":5.65,"volume":4806730},{"time":"2025-12-19","open":5.65,"high":5.67,"low":5.61,"close":5.66,"volume":3232465},{"time":"2025-12-22","open":5.66,"high":5.69,"low":5.56,"close":5.62,"volume":2528417},{"time":"2025-12-23","open":5.62,"high":5.69,"low":5.56,"close":5.68,"volume":793649},{"time":"2025-12-24","open":5.68,"high":5.76,"low":5.66,"close":5.73,"volume":692023},{"time":"2025-12-25","open":5.73,"high":5.85,"low":5.72,"close":5.83,"volume":4325416},{"time":"2025-12-26","open":5.83,"high":5.9,"low":5.77,"close":5.86,"volume":2988378},{"time":"2025-12-29","open":5.86,"high":5.91,"low":5.77,"close":5.83,"volume":1815218},{"time":"2025-12-30","open":5.83,"high":5.91,"low":5.76,"close":5.88,"volume":1742606},{"time":"2025-12-31","open":5.88,"high":5.95,"low":5.86,"close":5.9,"volume":4326032},{"time":"2026-01-01","open":5.9,"high":5.92,"low":5.78,"close":5.85,"volume":3141798},{"time":"2026-01-02","open":5.85,"high":5.9,"low":5.79,"close":5.86,"volume":3152733},{"time":"2026-01-05","open":5.85,"high":5.92,"low":5.84,"close":5.86,"volume":890399},{"time":"2026-01-06","open":5.86,"high":5.9,"low":5.81,"close":5.84,"volume":2984318},{"time":"2026-01-07","open":5.84,"high":5.86,"low":5.77,"close":5.85,"volume":2824590},{"time":"2026-01-08","open":5.84,"high":5.88,"low":5.82,"close":5.87,"volume":4353257},{"time":"2026-01-09","open":5.87,"high":5.91,"low":5.78,"close":5.82,"volume":2516905},{"time":"2026-01-12","open":5.82,"high":5.84,"low":5.73,"close":5.8,"volume":1153183},{"time":"2026-01-13","open":5.8,"high":5.92,"low":5.77,"close":5.91,"volume":402326},{"time":"2026-01-14","open":5.91,"high":5.98,"low":5.87,"close":5.98,"volume":1506210},{"time":"2026-01-15","open":5.97,"high":6.03,"low":5.85,"close":5.88,"volume":1457119},{"time":"2026-01-16","open":5.87,"high":5.96,"low":5.81,"close":5.9,"volume":2761097},{"time":"2026-01-19","open":5.9,"high":5.96,"low":5.83,"close":5.88,"volume":3961650},{"time":"2026-01-20","open":5.88,"high":5.9,"low":5.76,"close":5.8,"volume":3903527},{"time":"2026-01-21","open":5.8,"high":5.85,"low":5.75,"close":5.83,"volume":1378435},{"time":"2026-01-22","open":5.83,"high":5.85,"low":5.72,"close":5.79,"volume":1159748},{"time":"2026-01-23","open":5.79,"high":5.88,"low":5.76,"close":5.81,"volume":1876680},{"time":"2026-01-26","open":5.81,"high":5.86,"low":5.72,"close":5.76,"volume":5074815},{"time":"2026-01-27","open":5.76,"high":5.81,"low":5.72,"close":5.73,"volume":2534549},{"time":"2026-01-28","open":5.73,"high":5.84,"low":5.7,"close":5.79,"volume":4846699},{"time":"2026-01-29","open":5.78,"high":5.88,"low":5.77,"close":5.84,"volume":2750418},{"time":"2026-01-30","open":5.84,"high":5.95,"low":5.84,"close":5.88,"volume":3197505},{"time":"2026-02-02","open":5.88,"high":5.95,"low":5.83,"close":5.86,"volume":3894366},{"time":"2026-02-03","open":5.86,"high":5.88,"low":5.83,"close":5.83,"volume":2563043},{"time":"2026-02-04","open":5.83,"high":5.89,"low":5.71,"close":5.76,"volume":4731151},{"time":"2026-02-05","open":5.76,"high":5.82,"low":5.7,"close":5.71,"volume":882015},{"time":"2026-02-06","open":5.71,"high":5.76,"low":5.61,"close":5.64,"volume":4645911},{"time":"2026-02-09","open":5.63,"high":5.69,"low":5.53,"close":5.6,"volume":2766059},{"time":"2026-02-10","open":5.59,"high":5.71,"low":5.56,"close":5.66,"volume":4203864},{"time":"2026-02-11","open":5.66,"high":5.74,"low":5.62,"close":5.73,"volume":4331900},{"time":"2026-02-12","open":5.73,"high":5.78,"low":5.66,"close":5.77,"volume":5075228},{"time":"2026-02-13","open":5.76,"high":5.77,"low":5.7,"close":5.72,"volume":2476868},{"time":"2026-02-16","open":5.71,"high":5.78,"low":5.67,"close":5.69,"volume":3856639},{"time":"2026-02-17","open":5.68,"high":5.79,"low":5.63,"close":5.74,"volume":1879013},{"time":"2026-02-18","open":5.74,"high":5.79,"low":5.69,"close":5.7,"volume":1820290},{"time":"2026-02-19","open":5.7,"high":5.76,"low":5.63,"close":5.67,"volume":503092},{"time":"2026-02-20","open":5.66,"high":5.74,"low":5.6,"close":5.73,"volume":5122067},{"time":"2026-02-23","open":5.73,"high":5.77,"low":5.67,"close":5.76,"volume":1893658},{"time":"2026-02-24","open":5.76,"high":5.81,"low":5.75,"close":5.8,"volume":2499907},{"time":"2026-02-25","open":5.8,"high":5.92,"low":5.74,"close":5.85,"volume":5036508},{"time":"2026-02-26","open":5.85,"high":5.87,"low":5.78,"close":5.84,"volume":4993652},{"time":"2026-02-27","open":5.84,"high":5.91,"low":5.77,"close":5.83,"volume":5069746},{"time":"2026-03-02","open":5.83,"high":5.85,"low":5.77,"close":5.81,"volume":4717629},{"time":"2026-03-03","open":5.8,"high":5.8,"low":5.8,"close":5.8,"volume":625702},{"time":"2026-03-04","open":5.8,"high":5.81,"low":5.75,"close":5.81,"volume":2217217},{"time":"2026-03-05","open":5.81,"high":5.87,"low":5.76,"close":5.83,"volume":1084956},{"time":"2026-03-06","open":5.82,"high":5.87,"low":5.76,"close":5.79,"volume":4440652},{"time":"2026-03-09","open":5.78,"high":5.84,"low":5.76,"close":5.83,"volume":4523730},{"time":"2026-03-10","open":5.83,"high":5.87,"low":5.73,"close":5.79,"volume":2857309},{"time":"2026-03-11","open":5.79,"high":5.81,"low":5.69,"close":5.73,"volume":4635885},{"time":"2026-03-12","open":5.73,"high":5.75,"low":5.63,"close":5.67,"volume":3753728},{"time":"2026-03-13","open":5.67,"high":5.72,"low":5.64,"close":5.66,"volume":2410773},{"time":"2026-03-16","open":5.66,"high":5.72,"low":5.63,"close":5.67,"volume":238611},{"time":"2026-03-17","open":5.67,"high":5.74,"low":5.62,"close":5.74,"volume":848208},{"time":"2026-03-18","open":5.74,"high":5.84,"low":5.69,"close":5.79,"volume":2988068},{"time":"2026-03-19","open":5.79,"high":5.84,"low":5.72,"close":5.76,"volume":3491789},{"time":"2026-03-20","open":5.76,"high":5.8,"low":5.7,"close":5.71,"volume":4262339},{"time":"2026-03-23","open":5.71,"high":5.77,"low":5.61,"close":5.66,"volume":5061834},{"time":"2026-03-24","open":5.66,"high":5.7,"low":5.61,"close":5.69,"volume":2225249},{"time":"2026-03-25","open":5.69,"high":5.78,"low":5.66,"close":5.71,"volume":4969176},{"time":"2026-03-26","open":5.71,"high":5.79,"low":5.66,"close":5.78,"volume":5097656},{"time":"2026-03-27","open":5.78,"high":5.87,"low":5.78,"close":5.83,"volume":1991062},{"time":"2026-03-30","open":5.83,"high":5.89,"low":5.81,"close":5.86,"volume":2176122},{"time":"2026-03-31","open":5.86,"high":5.9,"low":5.86,"close":5.88,"volume":890422},{"time":"2026-04-01","open":5.87,"high":5.92,"low":5.77,"close":5.83,"volume":1248077},{"time":"2026-04-02","open":5.83,"high":5.9,"low":5.8,"close":5.88,"volume":4259736},{"time":"2026-04-03","open":5.88,"high":5.96,"low":5.86,"close":5.89,"volume":4434714},{"time":"2026-04-06","open":5.88,"high":5.92,"low":5.84,"close":5.88,"volume":370766},{"time":"2026-04-07","open":5.88,"high":5.95,"low":5.87,"close":5.89,"volume":1992870},{"time":"2026-04-08","open":5.89,"high":5.94,"low":5.83,"close":5.94,"volume":311401},{"time":"2026-04-09","open":5.94,"high":6.01,"low":5.92,"close":5.98,"volume":1107139},{"time":"2026-04-10","open":5.97,"high":5.99,"low":5.91,"close":5.98,"volume":5190851},{"time":"2026-04-13","open":5.98,"high":6.06,"low":5.93,"close":6.02,"volume":4203470},{"time":"2026-04-14","open":6.01,"high":6.2,"low":5.96,"close":6.13,"volume":1694462},{"time":"2026-04-15","open":6.13,"high":6.15,"low":6.05,"close":6.07,"volume":3815502},{"time":"2026-04-16","open":6.06,"high":6.16,"low":6.02,"close":6.09,"volume":1769382},{"time":"2026-04-17","open":6.09,"high":6.13,"low":6.07,"close":6.12,"volume":3534879},{"time":"2026-04-20","open":6.11,"high":6.17,"low":6.07,"close":6.14,"volume":4722339},{"time":"2026-04-21","open":6.14,"high":6.26,"low":6.09,"close":6.23,"volume":2076805},{"time":"2026-04-22","open":6.23,"high":6.3,"low":6.13,"close":6.18,"volume":2510782},{"time":"2026-04-23","open":6.18,"high":6.19,"low":6.06,"close":6.12,"volume":4992076},{"time":"2026-04-24","open":6.12,"high":6.16,"low":6.06,"close":6.11,"volume":1508623},{"time":"2026-04-27","open":6.11,"high":6.19,"low":6.06,"close":6.13,"volume":1056853},{"time":"2026-04-28","open":6.12,"high":6.15,"low":6.05,"close":6.1,"volume":1527847},{"time":"2026-04-29","open":6.09,"high":6.22,"low":6.07,"close":6.17,"volume":2871419},{"time":"2026-04-30","open":6.17,"high":6.18,"low":6.09,"close":6.14,"volume":377230},{"time":"2026-05-01","open":6.14,"high":6.16,"low":6.08,"close":6.12,"volume":3699163},{"time":"2026-05-04","open":6.12,"high":6.24,"low":6.07,"close":6.17,"volume":4739406},{"time":"2026-05-05","open":6.17,"high":6.24,"low":6.05,"close":6.08,"volume":5077057},{"time":"2026-05-06","open":6.08,"high":6.11,"low":5.95,"close":5.98,"volume":647561},{"time":"2026-05-07","open":5.97,"high":5.98,"low":5.93,"close":5.95,"volume":2228866},{"time":"2026-05-08","open":5.94,"high":6.01,"low":5.85,"close":5.9,"volume":4342970},{"time":"2026-05-11","open":5.9,"high":5.91,"low":5.72,"close":5.8,"volume":1812334},{"time":"2026-05-12","open":5.79,"high":5.84,"low":5.73,"close":5.74,"volume":1794656},{"time":"2026-05-13","open":5.74,"high":5.77,"low":5.66,"close":5.7,"volume":4031617},{"time":"2026-05-14","open":5.7,"high":5.82,"low":5.65,"close":5.77,"volume":2662397},{"time":"2026-05-15","open":5.77,"high":5.45,"low":5.42,"close":5.42,"volume":2227500},{"time":"2026-06-16","open":5.5,"high":5.2,"low":5.05,"close":5.05,"volume":2215382}],"count":206,"source":"mixed","cachedAt":"2026-08-03T23:09:35+00:00"}