{"ok":true,"symbol":"LINKASSURE","name":"Linkage Assurance PLC","sector":"Financial Services","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":1.68,"regularMarketChange":0.08,"regularMarketChangePercent":5,"52WeekHigh":1.97,"52WeekLow":1.6,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":1.8,"high":1.8,"low":1.8,"close":1.8,"volume":1215369},{"time":"2025-08-05","open":1.8,"high":1.82,"low":1.8,"close":1.81,"volume":1296213},{"time":"2025-08-06","open":1.81,"high":1.85,"low":1.79,"close":1.83,"volume":1149756},{"time":"2025-08-07","open":1.83,"high":1.85,"low":1.81,"close":1.82,"volume":1211430},{"time":"2025-08-08","open":1.82,"high":1.82,"low":1.8,"close":1.81,"volume":3715800},{"time":"2025-08-11","open":1.8,"high":1.83,"low":1.78,"close":1.81,"volume":2292760},{"time":"2025-08-12","open":1.81,"high":1.83,"low":1.8,"close":1.82,"volume":2880101},{"time":"2025-08-13","open":1.82,"high":1.86,"low":1.81,"close":1.84,"volume":733957},{"time":"2025-08-14","open":1.84,"high":1.85,"low":1.83,"close":1.84,"volume":2566650},{"time":"2025-08-15","open":1.84,"high":1.85,"low":1.83,"close":1.84,"volume":3105172},{"time":"2025-08-18","open":1.84,"high":1.86,"low":1.84,"close":1.85,"volume":3517790},{"time":"2025-08-19","open":1.85,"high":1.87,"low":1.83,"close":1.87,"volume":2076220},{"time":"2025-08-20","open":1.87,"high":1.89,"low":1.85,"close":1.87,"volume":1981348},{"time":"2025-08-21","open":1.87,"high":1.9,"low":1.86,"close":1.89,"volume":4356639},{"time":"2025-08-22","open":1.89,"high":1.92,"low":1.87,"close":1.9,"volume":2880194},{"time":"2025-08-25","open":1.9,"high":1.91,"low":1.86,"close":1.86,"volume":2258807},{"time":"2025-08-26","open":1.86,"high":1.9,"low":1.86,"close":1.89,"volume":2620465},{"time":"2025-08-27","open":1.89,"high":1.9,"low":1.85,"close":1.86,"volume":2790344},{"time":"2025-08-28","open":1.86,"high":1.87,"low":1.84,"close":1.85,"volume":4194718},{"time":"2025-08-29","open":1.85,"high":1.87,"low":1.81,"close":1.84,"volume":682068},{"time":"2025-09-01","open":1.84,"high":1.87,"low":1.83,"close":1.85,"volume":4736248},{"time":"2025-09-02","open":1.84,"high":1.85,"low":1.84,"close":1.85,"volume":4257746},{"time":"2025-09-03","open":1.85,"high":1.86,"low":1.83,"close":1.85,"volume":3180834},{"time":"2025-09-04","open":1.85,"high":1.85,"low":1.81,"close":1.82,"volume":551892},{"time":"2025-09-05","open":1.82,"high":1.83,"low":1.8,"close":1.81,"volume":3192151},{"time":"2025-09-08","open":1.81,"high":1.83,"low":1.77,"close":1.78,"volume":3581861},{"time":"2025-09-09","open":1.78,"high":1.8,"low":1.76,"close":1.79,"volume":4007110},{"time":"2025-09-10","open":1.79,"high":1.8,"low":1.74,"close":1.76,"volume":2180493},{"time":"2025-09-11","open":1.76,"high":1.76,"low":1.73,"close":1.74,"volume":4357363},{"time":"2025-09-12","open":1.74,"high":1.75,"low":1.73,"close":1.74,"volume":1295547},{"time":"2025-09-15","open":1.74,"high":1.74,"low":1.73,"close":1.74,"volume":2123240},{"time":"2025-09-16","open":1.73,"high":1.74,"low":1.73,"close":1.74,"volume":3162190},{"time":"2025-09-17","open":1.74,"high":1.75,"low":1.73,"close":1.74,"volume":4876344},{"time":"2025-09-18","open":1.74,"high":1.76,"low":1.72,"close":1.73,"volume":2254779},{"time":"2025-09-19","open":1.73,"high":1.74,"low":1.7,"close":1.71,"volume":3967080},{"time":"2025-09-22","open":1.71,"high":1.71,"low":1.68,"close":1.69,"volume":424188},{"time":"2025-09-23","open":1.69,"high":1.71,"low":1.69,"close":1.7,"volume":2313351},{"time":"2025-09-24","open":1.7,"high":1.72,"low":1.69,"close":1.7,"volume":1126935},{"time":"2025-09-25","open":1.7,"high":1.76,"low":1.69,"close":1.74,"volume":3546674},{"time":"2025-09-26","open":1.73,"high":1.75,"low":1.72,"close":1.74,"volume":4152356},{"time":"2025-09-29","open":1.74,"high":1.76,"low":1.73,"close":1.74,"volume":2671974},{"time":"2025-09-30","open":1.74,"high":1.76,"low":1.74,"close":1.74,"volume":4754074},{"time":"2025-10-01","open":1.74,"high":1.76,"low":1.71,"close":1.72,"volume":897291},{"time":"2025-10-02","open":1.72,"high":1.73,"low":1.72,"close":1.73,"volume":3592015},{"time":"2025-10-03","open":1.73,"high":1.76,"low":1.72,"close":1.76,"volume":4789666},{"time":"2025-10-06","open":1.76,"high":1.76,"low":1.75,"close":1.75,"volume":1391222},{"time":"2025-10-07","open":1.75,"high":1.76,"low":1.73,"close":1.75,"volume":2413449},{"time":"2025-10-08","open":1.74,"high":1.77,"low":1.73,"close":1.76,"volume":4723714},{"time":"2025-10-09","open":1.76,"high":1.76,"low":1.75,"close":1.75,"volume":1607272},{"time":"2025-10-10","open":1.75,"high":1.77,"low":1.75,"close":1.77,"volume":1819646},{"time":"2025-10-13","open":1.77,"high":1.78,"low":1.76,"close":1.78,"volume":3055952},{"time":"2025-10-14","open":1.78,"high":1.8,"low":1.74,"close":1.75,"volume":4814011},{"time":"2025-10-15","open":1.75,"high":1.77,"low":1.74,"close":1.74,"volume":3313562},{"time":"2025-10-16","open":1.74,"high":1.76,"low":1.72,"close":1.76,"volume":2335142},{"time":"2025-10-17","open":1.76,"high":1.78,"low":1.76,"close":1.77,"volume":433921},{"time":"2025-10-20","open":1.76,"high":1.77,"low":1.75,"close":1.75,"volume":3841259},{"time":"2025-10-21","open":1.75,"high":1.78,"low":1.74,"close":1.77,"volume":2364763},{"time":"2025-10-22","open":1.77,"high":1.78,"low":1.75,"close":1.75,"volume":4611314},{"time":"2025-10-23","open":1.75,"high":1.77,"low":1.73,"close":1.76,"volume":761820},{"time":"2025-10-24","open":1.76,"high":1.78,"low":1.73,"close":1.75,"volume":2796382},{"time":"2025-10-27","open":1.75,"high":1.76,"low":1.71,"close":1.72,"volume":379087},{"time":"2025-10-28","open":1.72,"high":1.72,"low":1.7,"close":1.72,"volume":2437852},{"time":"2025-10-29","open":1.72,"high":1.72,"low":1.67,"close":1.69,"volume":1691495},{"time":"2025-10-30","open":1.69,"high":1.71,"low":1.68,"close":1.7,"volume":3858660},{"time":"2025-10-31","open":1.7,"high":1.7,"low":1.69,"close":1.7,"volume":1906268},{"time":"2025-11-03","open":1.7,"high":1.7,"low":1.68,"close":1.7,"volume":333820},{"time":"2025-11-04","open":1.7,"high":1.71,"low":1.69,"close":1.71,"volume":2019198},{"time":"2025-11-05","open":1.71,"high":1.74,"low":1.7,"close":1.72,"volume":2446508},{"time":"2025-11-06","open":1.72,"high":1.77,"low":1.71,"close":1.76,"volume":5072088},{"time":"2025-11-07","open":1.76,"high":1.76,"low":1.75,"close":1.75,"volume":4035931},{"time":"2025-11-10","open":1.75,"high":1.79,"low":1.74,"close":1.78,"volume":3267622},{"time":"2025-11-11","open":1.77,"high":1.78,"low":1.76,"close":1.76,"volume":1143258},{"time":"2025-11-12","open":1.76,"high":1.79,"low":1.75,"close":1.79,"volume":4097908},{"time":"2025-11-13","open":1.79,"high":1.81,"low":1.78,"close":1.79,"volume":2861831},{"time":"2025-11-14","open":1.79,"high":1.82,"low":1.78,"close":1.81,"volume":3142934},{"time":"2025-11-17","open":1.81,"high":1.83,"low":1.78,"close":1.8,"volume":497939},{"time":"2025-11-18","open":1.8,"high":1.83,"low":1.79,"close":1.82,"volume":3695206},{"time":"2025-11-19","open":1.81,"high":1.83,"low":1.8,"close":1.81,"volume":3948379},{"time":"2025-11-20","open":1.81,"high":1.84,"low":1.81,"close":1.83,"volume":866802},{"time":"2025-11-21","open":1.83,"high":1.83,"low":1.83,"close":1.83,"volume":1701063},{"time":"2025-11-24","open":1.83,"high":1.84,"low":1.79,"close":1.8,"volume":335099},{"time":"2025-11-25","open":1.8,"high":1.8,"low":1.77,"close":1.79,"volume":3364931},{"time":"2025-11-26","open":1.79,"high":1.82,"low":1.78,"close":1.81,"volume":4383427},{"time":"2025-11-27","open":1.81,"high":1.82,"low":1.79,"close":1.82,"volume":1135399},{"time":"2025-11-28","open":1.82,"high":1.83,"low":1.8,"close":1.81,"volume":392882},{"time":"2025-12-01","open":1.81,"high":1.81,"low":1.8,"close":1.81,"volume":4101617},{"time":"2025-12-02","open":1.81,"high":1.85,"low":1.8,"close":1.84,"volume":4441578},{"time":"2025-12-03","open":1.84,"high":1.85,"low":1.82,"close":1.83,"volume":1801761},{"time":"2025-12-04","open":1.83,"high":1.85,"low":1.82,"close":1.84,"volume":5167554},{"time":"2025-12-05","open":1.84,"high":1.87,"low":1.83,"close":1.86,"volume":932628},{"time":"2025-12-08","open":1.86,"high":1.87,"low":1.83,"close":1.87,"volume":551619},{"time":"2025-12-09","open":1.86,"high":1.89,"low":1.86,"close":1.88,"volume":1619783},{"time":"2025-12-10","open":1.88,"high":1.89,"low":1.86,"close":1.88,"volume":2776353},{"time":"2025-12-11","open":1.88,"high":1.93,"low":1.86,"close":1.9,"volume":2154491},{"time":"2025-12-12","open":1.9,"high":1.93,"low":1.9,"close":1.92,"volume":3817543},{"time":"2025-12-15","open":1.92,"high":1.92,"low":1.88,"close":1.9,"volume":3603706},{"time":"2025-12-16","open":1.9,"high":1.91,"low":1.88,"close":1.9,"volume":1924283},{"time":"2025-12-17","open":1.9,"high":1.94,"low":1.9,"close":1.92,"volume":3199353},{"time":"2025-12-18","open":1.92,"high":1.93,"low":1.91,"close":1.92,"volume":1644001},{"time":"2025-12-19","open":1.92,"high":1.93,"low":1.92,"close":1.93,"volume":2913156},{"time":"2025-12-22","open":1.93,"high":1.94,"low":1.92,"close":1.92,"volume":2548651},{"time":"2025-12-23","open":1.92,"high":1.92,"low":1.9,"close":1.91,"volume":2123265},{"time":"2025-12-24","open":1.91,"high":1.93,"low":1.91,"close":1.93,"volume":4318336},{"time":"2025-12-25","open":1.93,"high":1.97,"low":1.92,"close":1.95,"volume":778927},{"time":"2025-12-26","open":1.95,"high":1.97,"low":1.91,"close":1.94,"volume":3338593},{"time":"2025-12-29","open":1.94,"high":1.96,"low":1.91,"close":1.94,"volume":1969458},{"time":"2025-12-30","open":1.94,"high":1.96,"low":1.93,"close":1.95,"volume":3467610},{"time":"2025-12-31","open":1.95,"high":1.96,"low":1.91,"close":1.91,"volume":303758},{"time":"2026-01-01","open":1.91,"high":1.92,"low":1.88,"close":1.88,"volume":1129608},{"time":"2026-01-02","open":1.88,"high":1.93,"low":1.86,"close":1.91,"volume":5006627},{"time":"2026-01-05","open":1.91,"high":1.91,"low":1.87,"close":1.88,"volume":2390642},{"time":"2026-01-06","open":1.88,"high":1.89,"low":1.86,"close":1.87,"volume":4138122},{"time":"2026-01-07","open":1.87,"high":1.89,"low":1.86,"close":1.88,"volume":2173087},{"time":"2026-01-08","open":1.88,"high":1.9,"low":1.84,"close":1.86,"volume":3842215},{"time":"2026-01-09","open":1.85,"high":1.87,"low":1.84,"close":1.85,"volume":3265032},{"time":"2026-01-12","open":1.85,"high":1.87,"low":1.83,"close":1.83,"volume":4030999},{"time":"2026-01-13","open":1.83,"high":1.84,"low":1.82,"close":1.84,"volume":280849},{"time":"2026-01-14","open":1.84,"high":1.88,"low":1.83,"close":1.86,"volume":4410688},{"time":"2026-01-15","open":1.86,"high":1.88,"low":1.81,"close":1.83,"volume":1229195},{"time":"2026-01-16","open":1.83,"high":1.83,"low":1.79,"close":1.8,"volume":2255663},{"time":"2026-01-19","open":1.8,"high":1.82,"low":1.78,"close":1.8,"volume":1844667},{"time":"2026-01-20","open":1.8,"high":1.84,"low":1.79,"close":1.82,"volume":836821},{"time":"2026-01-21","open":1.82,"high":1.82,"low":1.81,"close":1.81,"volume":339395},{"time":"2026-01-22","open":1.81,"high":1.83,"low":1.81,"close":1.82,"volume":4910461},{"time":"2026-01-23","open":1.81,"high":1.82,"low":1.8,"close":1.82,"volume":2730801},{"time":"2026-01-26","open":1.82,"high":1.84,"low":1.82,"close":1.83,"volume":2173978},{"time":"2026-01-27","open":1.83,"high":1.85,"low":1.78,"close":1.81,"volume":1401774},{"time":"2026-01-28","open":1.81,"high":1.83,"low":1.77,"close":1.79,"volume":2094594},{"time":"2026-01-29","open":1.79,"high":1.81,"low":1.78,"close":1.79,"volume":2049529},{"time":"2026-01-30","open":1.79,"high":1.81,"low":1.79,"close":1.79,"volume":1017393},{"time":"2026-02-02","open":1.79,"high":1.81,"low":1.79,"close":1.79,"volume":1679380},{"time":"2026-02-03","open":1.79,"high":1.83,"low":1.78,"close":1.81,"volume":4958899},{"time":"2026-02-04","open":1.81,"high":1.82,"low":1.79,"close":1.8,"volume":2799682},{"time":"2026-02-05","open":1.8,"high":1.8,"low":1.79,"close":1.79,"volume":3992451},{"time":"2026-02-06","open":1.78,"high":1.8,"low":1.76,"close":1.77,"volume":1474205},{"time":"2026-02-09","open":1.77,"high":1.78,"low":1.76,"close":1.77,"volume":4631629},{"time":"2026-02-10","open":1.77,"high":1.8,"low":1.75,"close":1.79,"volume":4388169},{"time":"2026-02-11","open":1.79,"high":1.79,"low":1.75,"close":1.77,"volume":4117970},{"time":"2026-02-12","open":1.77,"high":1.78,"low":1.76,"close":1.76,"volume":2584210},{"time":"2026-02-13","open":1.76,"high":1.79,"low":1.75,"close":1.77,"volume":3019238},{"time":"2026-02-16","open":1.77,"high":1.79,"low":1.76,"close":1.78,"volume":2024512},{"time":"2026-02-17","open":1.78,"high":1.8,"low":1.76,"close":1.76,"volume":5044482},{"time":"2026-02-18","open":1.76,"high":1.77,"low":1.73,"close":1.75,"volume":3635361},{"time":"2026-02-19","open":1.75,"high":1.77,"low":1.74,"close":1.77,"volume":482156},{"time":"2026-02-20","open":1.77,"high":1.79,"low":1.76,"close":1.77,"volume":2990377},{"time":"2026-02-23","open":1.77,"high":1.81,"low":1.76,"close":1.8,"volume":2167514},{"time":"2026-02-24","open":1.8,"high":1.82,"low":1.79,"close":1.8,"volume":2288658},{"time":"2026-02-25","open":1.8,"high":1.8,"low":1.79,"close":1.8,"volume":385576},{"time":"2026-02-26","open":1.79,"high":1.82,"low":1.79,"close":1.8,"volume":4784104},{"time":"2026-02-27","open":1.8,"high":1.81,"low":1.78,"close":1.8,"volume":615869},{"time":"2026-03-02","open":1.8,"high":1.84,"low":1.8,"close":1.82,"volume":4322164},{"time":"2026-03-03","open":1.82,"high":1.84,"low":1.8,"close":1.83,"volume":525232},{"time":"2026-03-04","open":1.83,"high":1.83,"low":1.81,"close":1.83,"volume":5140241},{"time":"2026-03-05","open":1.82,"high":1.86,"low":1.81,"close":1.83,"volume":5114908},{"time":"2026-03-06","open":1.83,"high":1.86,"low":1.83,"close":1.86,"volume":4588041},{"time":"2026-03-09","open":1.86,"high":1.89,"low":1.83,"close":1.87,"volume":1428183},{"time":"2026-03-10","open":1.87,"high":1.88,"low":1.85,"close":1.86,"volume":3924071},{"time":"2026-03-11","open":1.86,"high":1.86,"low":1.82,"close":1.84,"volume":1724830},{"time":"2026-03-12","open":1.84,"high":1.84,"low":1.81,"close":1.84,"volume":4844579},{"time":"2026-03-13","open":1.84,"high":1.85,"low":1.82,"close":1.84,"volume":1528590},{"time":"2026-03-16","open":1.84,"high":1.86,"low":1.82,"close":1.83,"volume":1901147},{"time":"2026-03-17","open":1.83,"high":1.85,"low":1.8,"close":1.81,"volume":1453956},{"time":"2026-03-18","open":1.8,"high":1.8,"low":1.77,"close":1.78,"volume":3463226},{"time":"2026-03-19","open":1.78,"high":1.79,"low":1.77,"close":1.79,"volume":4218501},{"time":"2026-03-20","open":1.78,"high":1.81,"low":1.78,"close":1.81,"volume":1381821},{"time":"2026-03-23","open":1.81,"high":1.85,"low":1.79,"close":1.83,"volume":747006},{"time":"2026-03-24","open":1.83,"high":1.84,"low":1.8,"close":1.82,"volume":2010620},{"time":"2026-03-25","open":1.82,"high":1.83,"low":1.8,"close":1.8,"volume":1773631},{"time":"2026-03-26","open":1.8,"high":1.82,"low":1.8,"close":1.81,"volume":3740777},{"time":"2026-03-27","open":1.81,"high":1.81,"low":1.79,"close":1.81,"volume":3848385},{"time":"2026-03-30","open":1.8,"high":1.82,"low":1.79,"close":1.81,"volume":3705624},{"time":"2026-03-31","open":1.81,"high":1.81,"low":1.79,"close":1.81,"volume":1154143},{"time":"2026-04-01","open":1.81,"high":1.83,"low":1.8,"close":1.81,"volume":3811559},{"time":"2026-04-02","open":1.81,"high":1.82,"low":1.79,"close":1.82,"volume":2040460},{"time":"2026-04-03","open":1.82,"high":1.83,"low":1.81,"close":1.82,"volume":3751350},{"time":"2026-04-06","open":1.82,"high":1.82,"low":1.81,"close":1.82,"volume":1680430},{"time":"2026-04-07","open":1.81,"high":1.82,"low":1.8,"close":1.81,"volume":1156108},{"time":"2026-04-08","open":1.81,"high":1.84,"low":1.8,"close":1.83,"volume":4756844},{"time":"2026-04-09","open":1.83,"high":1.85,"low":1.8,"close":1.82,"volume":1542195},{"time":"2026-04-10","open":1.82,"high":1.82,"low":1.8,"close":1.81,"volume":4583895},{"time":"2026-04-13","open":1.81,"high":1.83,"low":1.78,"close":1.82,"volume":3209288},{"time":"2026-04-14","open":1.82,"high":1.82,"low":1.79,"close":1.8,"volume":2570676},{"time":"2026-04-15","open":1.8,"high":1.81,"low":1.75,"close":1.75,"volume":4745874},{"time":"2026-04-16","open":1.75,"high":1.79,"low":1.74,"close":1.77,"volume":4432733},{"time":"2026-04-17","open":1.77,"high":1.78,"low":1.75,"close":1.78,"volume":298418},{"time":"2026-04-20","open":1.78,"high":1.8,"low":1.76,"close":1.8,"volume":2057904},{"time":"2026-04-21","open":1.79,"high":1.81,"low":1.79,"close":1.81,"volume":260446},{"time":"2026-04-22","open":1.81,"high":1.82,"low":1.81,"close":1.82,"volume":2432713},{"time":"2026-04-23","open":1.82,"high":1.83,"low":1.79,"close":1.8,"volume":2537806},{"time":"2026-04-24","open":1.8,"high":1.83,"low":1.8,"close":1.81,"volume":2535562},{"time":"2026-04-27","open":1.81,"high":1.81,"low":1.76,"close":1.77,"volume":2046348},{"time":"2026-04-28","open":1.77,"high":1.79,"low":1.75,"close":1.75,"volume":1602959},{"time":"2026-04-29","open":1.75,"high":1.77,"low":1.73,"close":1.76,"volume":3598278},{"time":"2026-04-30","open":1.76,"high":1.79,"low":1.74,"close":1.77,"volume":4675056},{"time":"2026-05-01","open":1.77,"high":1.79,"low":1.75,"close":1.77,"volume":833428},{"time":"2026-05-04","open":1.77,"high":1.78,"low":1.75,"close":1.75,"volume":3826728},{"time":"2026-05-05","open":1.75,"high":1.76,"low":1.75,"close":1.76,"volume":1351709},{"time":"2026-05-06","open":1.76,"high":1.77,"low":1.75,"close":1.75,"volume":990444},{"time":"2026-05-07","open":1.75,"high":1.77,"low":1.74,"close":1.74,"volume":702973},{"time":"2026-05-08","open":1.74,"high":1.75,"low":1.73,"close":1.74,"volume":3777197},{"time":"2026-05-11","open":1.74,"high":1.78,"low":1.74,"close":1.77,"volume":390557},{"time":"2026-05-12","open":1.77,"high":1.78,"low":1.74,"close":1.75,"volume":3201716},{"time":"2026-05-13","open":1.75,"high":1.77,"low":1.74,"close":1.77,"volume":2544743},{"time":"2026-05-14","open":1.77,"high":1.8,"low":1.76,"close":1.8,"volume":4718240},{"time":"2026-05-15","open":1.8,"high":1.82,"low":1.76,"close":1.76,"volume":6918673},{"time":"2026-05-18","open":1.76,"high":1.85,"low":1.75,"close":1.85,"volume":1799713},{"time":"2026-06-16","open":1.75,"high":1.79,"low":1.63,"close":1.7,"volume":4909823},{"time":"2026-08-03","open":1.6,"high":1.69,"low":1.6,"close":1.68,"volume":5101471}],"count":208,"source":"mixed","cachedAt":"2026-08-03T13:29:15+00:00"}