{"ok":true,"symbol":"MBENEFIT","name":"Mutual Benefits Assurance PLC","sector":"Financial Services","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":3.25,"regularMarketChange":0,"regularMarketChangePercent":1.54,"52WeekHigh":4.64,"52WeekLow":3.23,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":4.11,"high":4.15,"low":4.08,"close":4.12,"volume":2627642},{"time":"2025-08-05","open":4.12,"high":4.16,"low":4.08,"close":4.09,"volume":4699401},{"time":"2025-08-06","open":4.09,"high":4.12,"low":4.05,"close":4.07,"volume":3620161},{"time":"2025-08-07","open":4.06,"high":4.09,"low":4.01,"close":4.08,"volume":4654750},{"time":"2025-08-08","open":4.08,"high":4.11,"low":4.05,"close":4.06,"volume":963414},{"time":"2025-08-11","open":4.06,"high":4.08,"low":4,"close":4.01,"volume":1576160},{"time":"2025-08-12","open":4.01,"high":4.04,"low":3.93,"close":3.95,"volume":1470817},{"time":"2025-08-13","open":3.95,"high":3.99,"low":3.94,"close":3.96,"volume":4737505},{"time":"2025-08-14","open":3.95,"high":3.95,"low":3.88,"close":3.9,"volume":1450830},{"time":"2025-08-15","open":3.9,"high":3.93,"low":3.89,"close":3.92,"volume":1400446},{"time":"2025-08-18","open":3.92,"high":4.02,"low":3.89,"close":3.98,"volume":5125546},{"time":"2025-08-19","open":3.98,"high":4.01,"low":3.97,"close":4.01,"volume":1634375},{"time":"2025-08-20","open":4.01,"high":4.03,"low":3.95,"close":4,"volume":4641056},{"time":"2025-08-21","open":3.99,"high":4.03,"low":3.95,"close":3.99,"volume":1993783},{"time":"2025-08-22","open":3.99,"high":4.07,"low":3.99,"close":4.04,"volume":3075883},{"time":"2025-08-25","open":4.04,"high":4.05,"low":3.96,"close":3.97,"volume":3209301},{"time":"2025-08-26","open":3.97,"high":4,"low":3.9,"close":3.93,"volume":4353692},{"time":"2025-08-27","open":3.93,"high":3.97,"low":3.87,"close":3.89,"volume":4548662},{"time":"2025-08-28","open":3.89,"high":3.95,"low":3.86,"close":3.92,"volume":1466562},{"time":"2025-08-29","open":3.91,"high":3.91,"low":3.9,"close":3.9,"volume":5003835},{"time":"2025-09-01","open":3.9,"high":3.92,"low":3.83,"close":3.87,"volume":1915050},{"time":"2025-09-02","open":3.87,"high":3.91,"low":3.81,"close":3.85,"volume":3960580},{"time":"2025-09-03","open":3.85,"high":3.9,"low":3.81,"close":3.89,"volume":1771296},{"time":"2025-09-04","open":3.89,"high":3.95,"low":3.89,"close":3.91,"volume":1506676},{"time":"2025-09-05","open":3.9,"high":3.99,"low":3.87,"close":3.96,"volume":2271438},{"time":"2025-09-08","open":3.96,"high":4.03,"low":3.92,"close":3.99,"volume":1035069},{"time":"2025-09-09","open":3.99,"high":4.03,"low":3.96,"close":3.99,"volume":343559},{"time":"2025-09-10","open":3.99,"high":4,"low":3.96,"close":3.97,"volume":4298195},{"time":"2025-09-11","open":3.97,"high":3.99,"low":3.93,"close":3.95,"volume":1977441},{"time":"2025-09-12","open":3.94,"high":4,"low":3.93,"close":4,"volume":1569723},{"time":"2025-09-15","open":4,"high":4.04,"low":3.93,"close":3.96,"volume":4842365},{"time":"2025-09-16","open":3.96,"high":4.06,"low":3.94,"close":4.02,"volume":2069970},{"time":"2025-09-17","open":4.02,"high":4.03,"low":4.01,"close":4.02,"volume":4059201},{"time":"2025-09-18","open":4.01,"high":4.05,"low":3.96,"close":3.99,"volume":2311236},{"time":"2025-09-19","open":3.99,"high":4.04,"low":3.98,"close":4,"volume":2533055},{"time":"2025-09-22","open":4,"high":4.04,"low":3.98,"close":4.02,"volume":2519316},{"time":"2025-09-23","open":4.02,"high":4.11,"low":4,"close":4.08,"volume":4752700},{"time":"2025-09-24","open":4.08,"high":4.1,"low":4.05,"close":4.09,"volume":3787428},{"time":"2025-09-25","open":4.08,"high":4.13,"low":4.06,"close":4.07,"volume":463070},{"time":"2025-09-26","open":4.07,"high":4.08,"low":4.04,"close":4.07,"volume":1118817},{"time":"2025-09-29","open":4.07,"high":4.09,"low":4.05,"close":4.07,"volume":2117038},{"time":"2025-09-30","open":4.07,"high":4.08,"low":3.99,"close":4.02,"volume":5014279},{"time":"2025-10-01","open":4.02,"high":4.07,"low":3.96,"close":3.99,"volume":2512742},{"time":"2025-10-02","open":3.99,"high":4.03,"low":3.99,"close":4,"volume":1760856},{"time":"2025-10-03","open":4,"high":4.05,"low":3.99,"close":4.04,"volume":1522717},{"time":"2025-10-06","open":4.04,"high":4.05,"low":3.99,"close":4.03,"volume":5077958},{"time":"2025-10-07","open":4.03,"high":4.06,"low":3.99,"close":4.06,"volume":3321064},{"time":"2025-10-08","open":4.06,"high":4.06,"low":3.99,"close":4.03,"volume":4277149},{"time":"2025-10-09","open":4.02,"high":4.1,"low":4,"close":4.05,"volume":3014923},{"time":"2025-10-10","open":4.05,"high":4.11,"low":4.02,"close":4.06,"volume":1591859},{"time":"2025-10-13","open":4.06,"high":4.08,"low":4.01,"close":4.07,"volume":4086483},{"time":"2025-10-14","open":4.07,"high":4.11,"low":4.04,"close":4.06,"volume":3833272},{"time":"2025-10-15","open":4.06,"high":4.07,"low":4.04,"close":4.07,"volume":551805},{"time":"2025-10-16","open":4.07,"high":4.18,"low":4.03,"close":4.14,"volume":1028626},{"time":"2025-10-17","open":4.14,"high":4.19,"low":4.1,"close":4.18,"volume":242672},{"time":"2025-10-20","open":4.18,"high":4.23,"low":4.15,"close":4.19,"volume":2198195},{"time":"2025-10-21","open":4.18,"high":4.27,"low":4.13,"close":4.23,"volume":3117756},{"time":"2025-10-22","open":4.23,"high":4.31,"low":4.22,"close":4.27,"volume":927187},{"time":"2025-10-23","open":4.27,"high":4.3,"low":4.18,"close":4.2,"volume":1009315},{"time":"2025-10-24","open":4.2,"high":4.26,"low":4.19,"close":4.22,"volume":888814},{"time":"2025-10-27","open":4.21,"high":4.22,"low":4.16,"close":4.2,"volume":2711698},{"time":"2025-10-28","open":4.2,"high":4.21,"low":4.14,"close":4.16,"volume":3974787},{"time":"2025-10-29","open":4.16,"high":4.19,"low":4.13,"close":4.16,"volume":817889},{"time":"2025-10-30","open":4.16,"high":4.2,"low":4.11,"close":4.12,"volume":1189481},{"time":"2025-10-31","open":4.12,"high":4.16,"low":4.08,"close":4.13,"volume":4210358},{"time":"2025-11-03","open":4.13,"high":4.17,"low":4.11,"close":4.14,"volume":3964018},{"time":"2025-11-04","open":4.13,"high":4.16,"low":4.08,"close":4.1,"volume":2612444},{"time":"2025-11-05","open":4.09,"high":4.17,"low":4.09,"close":4.16,"volume":1046533},{"time":"2025-11-06","open":4.16,"high":4.19,"low":4.11,"close":4.16,"volume":2106553},{"time":"2025-11-07","open":4.16,"high":4.19,"low":4.12,"close":4.13,"volume":3624848},{"time":"2025-11-10","open":4.13,"high":4.15,"low":4.08,"close":4.12,"volume":3025385},{"time":"2025-11-11","open":4.11,"high":4.2,"low":4.09,"close":4.17,"volume":3837828},{"time":"2025-11-12","open":4.17,"high":4.26,"low":4.16,"close":4.24,"volume":4122471},{"time":"2025-11-13","open":4.24,"high":4.27,"low":4.19,"close":4.24,"volume":4331655},{"time":"2025-11-14","open":4.23,"high":4.24,"low":4.19,"close":4.21,"volume":4428250},{"time":"2025-11-17","open":4.21,"high":4.27,"low":4.2,"close":4.27,"volume":4017274},{"time":"2025-11-18","open":4.27,"high":4.42,"low":4.27,"close":4.37,"volume":1697949},{"time":"2025-11-19","open":4.37,"high":4.38,"low":4.29,"close":4.3,"volume":2685259},{"time":"2025-11-20","open":4.3,"high":4.3,"low":4.23,"close":4.24,"volume":3857498},{"time":"2025-11-21","open":4.24,"high":4.29,"low":4.17,"close":4.18,"volume":4634357},{"time":"2025-11-24","open":4.18,"high":4.22,"low":4.14,"close":4.17,"volume":2353758},{"time":"2025-11-25","open":4.17,"high":4.19,"low":4.09,"close":4.12,"volume":3969949},{"time":"2025-11-26","open":4.12,"high":4.16,"low":4.1,"close":4.16,"volume":3815284},{"time":"2025-11-27","open":4.16,"high":4.25,"low":4.12,"close":4.23,"volume":1728679},{"time":"2025-11-28","open":4.23,"high":4.24,"low":4.16,"close":4.2,"volume":3929885},{"time":"2025-12-01","open":4.2,"high":4.25,"low":4.18,"close":4.2,"volume":2485518},{"time":"2025-12-02","open":4.2,"high":4.22,"low":4.15,"close":4.21,"volume":4945241},{"time":"2025-12-03","open":4.21,"high":4.25,"low":4.16,"close":4.18,"volume":599484},{"time":"2025-12-04","open":4.18,"high":4.19,"low":4.16,"close":4.17,"volume":698808},{"time":"2025-12-05","open":4.16,"high":4.22,"low":4.16,"close":4.17,"volume":3754295},{"time":"2025-12-08","open":4.17,"high":4.27,"low":4.13,"close":4.26,"volume":583267},{"time":"2025-12-09","open":4.26,"high":4.29,"low":4.25,"close":4.29,"volume":3950190},{"time":"2025-12-10","open":4.29,"high":4.33,"low":4.26,"close":4.31,"volume":1353784},{"time":"2025-12-11","open":4.31,"high":4.32,"low":4.24,"close":4.28,"volume":3603172},{"time":"2025-12-12","open":4.28,"high":4.35,"low":4.28,"close":4.29,"volume":3183299},{"time":"2025-12-15","open":4.29,"high":4.32,"low":4.29,"close":4.32,"volume":1907922},{"time":"2025-12-16","open":4.32,"high":4.32,"low":4.27,"close":4.3,"volume":3872127},{"time":"2025-12-17","open":4.3,"high":4.34,"low":4.26,"close":4.31,"volume":4120638},{"time":"2025-12-18","open":4.31,"high":4.34,"low":4.25,"close":4.27,"volume":2618096},{"time":"2025-12-19","open":4.27,"high":4.29,"low":4.19,"close":4.21,"volume":3918042},{"time":"2025-12-22","open":4.21,"high":4.25,"low":4.15,"close":4.19,"volume":2253489},{"time":"2025-12-23","open":4.19,"high":4.21,"low":4.14,"close":4.21,"volume":1488811},{"time":"2025-12-24","open":4.2,"high":4.23,"low":4.17,"close":4.23,"volume":1355026},{"time":"2025-12-25","open":4.23,"high":4.23,"low":4.19,"close":4.19,"volume":2513680},{"time":"2025-12-26","open":4.19,"high":4.29,"low":4.16,"close":4.26,"volume":5133145},{"time":"2025-12-29","open":4.26,"high":4.36,"low":4.24,"close":4.33,"volume":690467},{"time":"2025-12-30","open":4.33,"high":4.39,"low":4.31,"close":4.35,"volume":1506837},{"time":"2025-12-31","open":4.35,"high":4.43,"low":4.31,"close":4.4,"volume":3960268},{"time":"2026-01-01","open":4.4,"high":4.46,"low":4.35,"close":4.41,"volume":1270268},{"time":"2026-01-02","open":4.41,"high":4.43,"low":4.32,"close":4.37,"volume":2091075},{"time":"2026-01-05","open":4.37,"high":4.46,"low":4.35,"close":4.42,"volume":3757449},{"time":"2026-01-06","open":4.41,"high":4.46,"low":4.38,"close":4.38,"volume":775066},{"time":"2026-01-07","open":4.38,"high":4.44,"low":4.34,"close":4.44,"volume":1911214},{"time":"2026-01-08","open":4.44,"high":4.45,"low":4.33,"close":4.36,"volume":4895821},{"time":"2026-01-09","open":4.36,"high":4.37,"low":4.32,"close":4.33,"volume":3162728},{"time":"2026-01-12","open":4.33,"high":4.4,"low":4.31,"close":4.35,"volume":1121699},{"time":"2026-01-13","open":4.35,"high":4.41,"low":4.3,"close":4.39,"volume":5027806},{"time":"2026-01-14","open":4.39,"high":4.49,"low":4.38,"close":4.45,"volume":2481649},{"time":"2026-01-15","open":4.45,"high":4.49,"low":4.41,"close":4.45,"volume":1826270},{"time":"2026-01-16","open":4.45,"high":4.5,"low":4.41,"close":4.46,"volume":5079684},{"time":"2026-01-19","open":4.46,"high":4.51,"low":4.44,"close":4.46,"volume":1430609},{"time":"2026-01-20","open":4.46,"high":4.5,"low":4.39,"close":4.45,"volume":4604284},{"time":"2026-01-21","open":4.45,"high":4.52,"low":4.42,"close":4.48,"volume":3450181},{"time":"2026-01-22","open":4.48,"high":4.57,"low":4.46,"close":4.52,"volume":2788963},{"time":"2026-01-23","open":4.52,"high":4.64,"low":4.52,"close":4.58,"volume":2757215},{"time":"2026-01-26","open":4.58,"high":4.64,"low":4.53,"close":4.58,"volume":1480266},{"time":"2026-01-27","open":4.58,"high":4.62,"low":4.52,"close":4.57,"volume":4760859},{"time":"2026-01-28","open":4.57,"high":4.64,"low":4.54,"close":4.6,"volume":4469434},{"time":"2026-01-29","open":4.6,"high":4.62,"low":4.55,"close":4.57,"volume":1335524},{"time":"2026-01-30","open":4.57,"high":4.59,"low":4.51,"close":4.52,"volume":4743986},{"time":"2026-02-02","open":4.52,"high":4.52,"low":4.41,"close":4.47,"volume":3809776},{"time":"2026-02-03","open":4.46,"high":4.51,"low":4.42,"close":4.47,"volume":2315483},{"time":"2026-02-04","open":4.47,"high":4.49,"low":4.45,"close":4.47,"volume":1922025},{"time":"2026-02-05","open":4.47,"high":4.5,"low":4.43,"close":4.49,"volume":279707},{"time":"2026-02-06","open":4.49,"high":4.54,"low":4.46,"close":4.54,"volume":5149258},{"time":"2026-02-09","open":4.54,"high":4.6,"low":4.51,"close":4.6,"volume":4265513},{"time":"2026-02-10","open":4.59,"high":4.61,"low":4.57,"close":4.58,"volume":315076},{"time":"2026-02-11","open":4.58,"high":4.64,"low":4.54,"close":4.55,"volume":2928605},{"time":"2026-02-12","open":4.55,"high":4.61,"low":4.51,"close":4.55,"volume":1883268},{"time":"2026-02-13","open":4.55,"high":4.58,"low":4.44,"close":4.46,"volume":4646480},{"time":"2026-02-16","open":4.45,"high":4.46,"low":4.35,"close":4.41,"volume":3843189},{"time":"2026-02-17","open":4.4,"high":4.4,"low":4.37,"close":4.38,"volume":3070796},{"time":"2026-02-18","open":4.37,"high":4.44,"low":4.36,"close":4.43,"volume":4593184},{"time":"2026-02-19","open":4.43,"high":4.48,"low":4.37,"close":4.41,"volume":1693417},{"time":"2026-02-20","open":4.41,"high":4.45,"low":4.4,"close":4.42,"volume":3728306},{"time":"2026-02-23","open":4.41,"high":4.46,"low":4.39,"close":4.42,"volume":5082367},{"time":"2026-02-24","open":4.42,"high":4.51,"low":4.41,"close":4.49,"volume":2138584},{"time":"2026-02-25","open":4.48,"high":4.54,"low":4.44,"close":4.45,"volume":1943972},{"time":"2026-02-26","open":4.45,"high":4.46,"low":4.42,"close":4.45,"volume":4324084},{"time":"2026-02-27","open":4.45,"high":4.53,"low":4.41,"close":4.5,"volume":2667408},{"time":"2026-03-02","open":4.5,"high":4.54,"low":4.4,"close":4.41,"volume":4333023},{"time":"2026-03-03","open":4.41,"high":4.43,"low":4.34,"close":4.35,"volume":1507935},{"time":"2026-03-04","open":4.34,"high":4.39,"low":4.34,"close":4.34,"volume":4229175},{"time":"2026-03-05","open":4.34,"high":4.39,"low":4.32,"close":4.39,"volume":1065043},{"time":"2026-03-06","open":4.39,"high":4.4,"low":4.36,"close":4.4,"volume":1494821},{"time":"2026-03-09","open":4.39,"high":4.44,"low":4.36,"close":4.37,"volume":4211774},{"time":"2026-03-10","open":4.37,"high":4.43,"low":4.35,"close":4.38,"volume":4275506},{"time":"2026-03-11","open":4.38,"high":4.43,"low":4.33,"close":4.35,"volume":1131463},{"time":"2026-03-12","open":4.35,"high":4.38,"low":4.31,"close":4.35,"volume":872835},{"time":"2026-03-13","open":4.35,"high":4.37,"low":4.31,"close":4.34,"volume":1618158},{"time":"2026-03-16","open":4.34,"high":4.39,"low":4.32,"close":4.34,"volume":2391564},{"time":"2026-03-17","open":4.33,"high":4.33,"low":4.28,"close":4.29,"volume":296952},{"time":"2026-03-18","open":4.29,"high":4.31,"low":4.23,"close":4.28,"volume":4947248},{"time":"2026-03-19","open":4.27,"high":4.29,"low":4.25,"close":4.26,"volume":4920497},{"time":"2026-03-20","open":4.25,"high":4.28,"low":4.21,"close":4.24,"volume":340674},{"time":"2026-03-23","open":4.23,"high":4.33,"low":4.22,"close":4.29,"volume":397927},{"time":"2026-03-24","open":4.29,"high":4.31,"low":4.27,"close":4.3,"volume":1605349},{"time":"2026-03-25","open":4.29,"high":4.34,"low":4.24,"close":4.27,"volume":3712468},{"time":"2026-03-26","open":4.26,"high":4.28,"low":4.22,"close":4.27,"volume":2334280},{"time":"2026-03-27","open":4.27,"high":4.28,"low":4.2,"close":4.24,"volume":2383960},{"time":"2026-03-30","open":4.24,"high":4.29,"low":4.19,"close":4.2,"volume":1192309},{"time":"2026-03-31","open":4.19,"high":4.26,"low":4.17,"close":4.21,"volume":1632549},{"time":"2026-04-01","open":4.21,"high":4.22,"low":4.18,"close":4.2,"volume":520229},{"time":"2026-04-02","open":4.2,"high":4.22,"low":4.16,"close":4.19,"volume":2899814},{"time":"2026-04-03","open":4.19,"high":4.2,"low":4.13,"close":4.17,"volume":436968},{"time":"2026-04-06","open":4.17,"high":4.18,"low":4.09,"close":4.12,"volume":3883549},{"time":"2026-04-07","open":4.12,"high":4.18,"low":4.07,"close":4.17,"volume":2346050},{"time":"2026-04-08","open":4.17,"high":4.2,"low":4.12,"close":4.2,"volume":2742477},{"time":"2026-04-09","open":4.2,"high":4.23,"low":4.19,"close":4.23,"volume":3252615},{"time":"2026-04-10","open":4.23,"high":4.26,"low":4.13,"close":4.17,"volume":1627137},{"time":"2026-04-13","open":4.17,"high":4.23,"low":4.13,"close":4.18,"volume":4797234},{"time":"2026-04-14","open":4.18,"high":4.23,"low":4.13,"close":4.17,"volume":2193187},{"time":"2026-04-15","open":4.17,"high":4.22,"low":4.15,"close":4.2,"volume":3412767},{"time":"2026-04-16","open":4.2,"high":4.3,"low":4.15,"close":4.28,"volume":3253379},{"time":"2026-04-17","open":4.28,"high":4.3,"low":4.2,"close":4.23,"volume":510521},{"time":"2026-04-20","open":4.23,"high":4.25,"low":4.15,"close":4.18,"volume":3224465},{"time":"2026-04-21","open":4.18,"high":4.22,"low":4.16,"close":4.17,"volume":4101953},{"time":"2026-04-22","open":4.17,"high":4.21,"low":4.12,"close":4.15,"volume":2525263},{"time":"2026-04-23","open":4.15,"high":4.17,"low":4.1,"close":4.17,"volume":762174},{"time":"2026-04-24","open":4.17,"high":4.22,"low":4.15,"close":4.21,"volume":3582151},{"time":"2026-04-27","open":4.21,"high":4.22,"low":4.15,"close":4.16,"volume":4341493},{"time":"2026-04-28","open":4.16,"high":4.23,"low":4.14,"close":4.22,"volume":3598234},{"time":"2026-04-29","open":4.21,"high":4.24,"low":4.17,"close":4.21,"volume":331264},{"time":"2026-04-30","open":4.21,"high":4.27,"low":4.18,"close":4.24,"volume":2742429},{"time":"2026-05-01","open":4.24,"high":4.29,"low":4.19,"close":4.26,"volume":2290280},{"time":"2026-05-04","open":4.26,"high":4.28,"low":4.25,"close":4.25,"volume":2914724},{"time":"2026-05-05","open":4.25,"high":4.26,"low":4.16,"close":4.2,"volume":4237954},{"time":"2026-05-06","open":4.19,"high":4.2,"low":4.16,"close":4.18,"volume":4743861},{"time":"2026-05-07","open":4.17,"high":4.19,"low":4.08,"close":4.14,"volume":420562},{"time":"2026-05-08","open":4.14,"high":4.16,"low":4.08,"close":4.11,"volume":2973685},{"time":"2026-05-11","open":4.11,"high":4.13,"low":4.05,"close":4.1,"volume":1356773},{"time":"2026-05-12","open":4.1,"high":4.2,"low":4.08,"close":4.18,"volume":2894421},{"time":"2026-05-13","open":4.18,"high":4.18,"low":4.08,"close":4.13,"volume":2568724},{"time":"2026-05-14","open":4.13,"high":4.14,"low":4.08,"close":4.11,"volume":2975118},{"time":"2026-05-15","open":4.11,"high":4.47,"low":4.11,"close":4.3,"volume":10454076},{"time":"2026-05-18","open":4.3,"high":4.3,"low":4.25,"close":4.3,"volume":1775516},{"time":"2026-06-16","open":4.02,"high":4,"low":3.9,"close":4,"volume":4092555},{"time":"2026-08-03","open":3.25,"high":3.3,"low":3.23,"close":3.25,"volume":3540788}],"count":208,"source":"mixed","cachedAt":"2026-08-04T00:07:37+00:00"}