{"ok":true,"symbol":"MEYER","name":"Meyer PLC","sector":"Industrial Goods","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":16.7,"regularMarketChange":0,"regularMarketChangePercent":0,"52WeekHigh":22.32,"52WeekLow":16.7,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":21.55,"high":21.79,"low":21.3,"close":21.39,"volume":1000785},{"time":"2025-08-05","open":21.38,"high":21.42,"low":21.32,"close":21.33,"volume":1042447},{"time":"2025-08-06","open":21.32,"high":21.62,"low":21.17,"close":21.59,"volume":617481},{"time":"2025-08-07","open":21.57,"high":21.68,"low":21.32,"close":21.59,"volume":3295110},{"time":"2025-08-08","open":21.58,"high":21.78,"low":21.22,"close":21.35,"volume":244940},{"time":"2025-08-11","open":21.34,"high":21.47,"low":21.34,"close":21.44,"volume":1450510},{"time":"2025-08-12","open":21.43,"high":21.63,"low":21.32,"close":21.47,"volume":1081621},{"time":"2025-08-13","open":21.46,"high":21.67,"low":21.11,"close":21.15,"volume":2817695},{"time":"2025-08-14","open":21.14,"high":21.48,"low":20.99,"close":21.29,"volume":2076490},{"time":"2025-08-15","open":21.28,"high":21.3,"low":20.86,"close":21.12,"volume":3967761},{"time":"2025-08-18","open":21.11,"high":21.21,"low":20.64,"close":20.79,"volume":2734811},{"time":"2025-08-19","open":20.78,"high":20.95,"low":20.52,"close":20.54,"volume":4843346},{"time":"2025-08-20","open":20.53,"high":20.64,"low":20.43,"close":20.57,"volume":3101669},{"time":"2025-08-21","open":20.56,"high":20.65,"low":20.55,"close":20.56,"volume":2623990},{"time":"2025-08-22","open":20.54,"high":21.01,"low":20.31,"close":20.77,"volume":454467},{"time":"2025-08-25","open":20.76,"high":20.8,"low":20.63,"close":20.8,"volume":3628597},{"time":"2025-08-26","open":20.79,"high":21.04,"low":20.64,"close":20.75,"volume":4735673},{"time":"2025-08-27","open":20.74,"high":20.89,"low":20.5,"close":20.64,"volume":4036265},{"time":"2025-08-28","open":20.63,"high":20.82,"low":20.48,"close":20.78,"volume":2257040},{"time":"2025-08-29","open":20.77,"high":21.07,"low":20.68,"close":20.9,"volume":2706716},{"time":"2025-09-01","open":20.89,"high":20.95,"low":20.86,"close":20.92,"volume":4706564},{"time":"2025-09-02","open":20.91,"high":21.07,"low":20.67,"close":20.98,"volume":1881592},{"time":"2025-09-03","open":20.97,"high":21.06,"low":20.7,"close":20.86,"volume":2989427},{"time":"2025-09-04","open":20.85,"high":20.88,"low":20.6,"close":20.77,"volume":4047860},{"time":"2025-09-05","open":20.76,"high":21.13,"low":20.63,"close":20.98,"volume":2934175},{"time":"2025-09-08","open":20.96,"high":21.13,"low":20.43,"close":20.65,"volume":744571},{"time":"2025-09-09","open":20.64,"high":20.77,"low":20.3,"close":20.51,"volume":2395377},{"time":"2025-09-10","open":20.5,"high":20.82,"low":20.28,"close":20.65,"volume":1594234},{"time":"2025-09-11","open":20.64,"high":20.9,"low":20.51,"close":20.86,"volume":1784021},{"time":"2025-09-12","open":20.85,"high":20.98,"low":20.46,"close":20.62,"volume":4340048},{"time":"2025-09-15","open":20.61,"high":20.85,"low":20.56,"close":20.81,"volume":2556894},{"time":"2025-09-16","open":20.8,"high":20.82,"low":20.34,"close":20.51,"volume":4170243},{"time":"2025-09-17","open":20.5,"high":20.52,"low":20.26,"close":20.33,"volume":696198},{"time":"2025-09-18","open":20.31,"high":20.88,"low":20.13,"close":20.67,"volume":3110777},{"time":"2025-09-19","open":20.66,"high":20.92,"low":20.52,"close":20.84,"volume":4710646},{"time":"2025-09-22","open":20.83,"high":20.89,"low":20.64,"close":20.75,"volume":2767650},{"time":"2025-09-23","open":20.74,"high":20.76,"low":20.56,"close":20.61,"volume":5189295},{"time":"2025-09-24","open":20.59,"high":20.59,"low":20.37,"close":20.48,"volume":1200071},{"time":"2025-09-25","open":20.47,"high":20.97,"low":20.3,"close":20.73,"volume":439369},{"time":"2025-09-26","open":20.72,"high":20.94,"low":20.67,"close":20.78,"volume":2205735},{"time":"2025-09-29","open":20.77,"high":21.01,"low":20.64,"close":20.68,"volume":239300},{"time":"2025-09-30","open":20.67,"high":20.73,"low":20.42,"close":20.45,"volume":2799463},{"time":"2025-10-01","open":20.44,"high":20.7,"low":20.33,"close":20.7,"volume":2238276},{"time":"2025-10-02","open":20.69,"high":20.9,"low":20.46,"close":20.85,"volume":2166447},{"time":"2025-10-03","open":20.84,"high":21.01,"low":20.83,"close":21,"volume":3033502},{"time":"2025-10-06","open":20.99,"high":21.02,"low":20.7,"close":20.94,"volume":2871359},{"time":"2025-10-07","open":20.93,"high":21,"low":20.65,"close":20.71,"volume":3456461},{"time":"2025-10-08","open":20.7,"high":21.18,"low":20.45,"close":20.97,"volume":2604564},{"time":"2025-10-09","open":20.96,"high":21.15,"low":20.74,"close":21.01,"volume":5099401},{"time":"2025-10-10","open":21,"high":21.18,"low":20.63,"close":20.85,"volume":2246696},{"time":"2025-10-13","open":20.84,"high":20.95,"low":20.7,"close":20.9,"volume":2613308},{"time":"2025-10-14","open":20.89,"high":21.26,"low":20.81,"close":21.12,"volume":3532844},{"time":"2025-10-15","open":21.11,"high":21.13,"low":20.71,"close":20.94,"volume":3808614},{"time":"2025-10-16","open":20.93,"high":21.42,"low":20.75,"close":21.19,"volume":2097596},{"time":"2025-10-17","open":21.18,"high":21.39,"low":20.77,"close":20.97,"volume":2089892},{"time":"2025-10-20","open":20.96,"high":21.22,"low":20.75,"close":21.05,"volume":4182188},{"time":"2025-10-21","open":21.04,"high":21.31,"low":21.02,"close":21.19,"volume":3255780},{"time":"2025-10-22","open":21.18,"high":21.7,"low":21.11,"close":21.45,"volume":2785025},{"time":"2025-10-23","open":21.44,"high":21.51,"low":21.35,"close":21.5,"volume":1195392},{"time":"2025-10-24","open":21.48,"high":21.54,"low":21.29,"close":21.49,"volume":1536793},{"time":"2025-10-27","open":21.48,"high":21.58,"low":21.43,"close":21.56,"volume":4512466},{"time":"2025-10-28","open":21.55,"high":21.78,"low":21.08,"close":21.32,"volume":2081448},{"time":"2025-10-29","open":21.31,"high":21.47,"low":21.06,"close":21.24,"volume":3608491},{"time":"2025-10-30","open":21.22,"high":21.36,"low":20.9,"close":20.96,"volume":3244304},{"time":"2025-10-31","open":20.95,"high":21.21,"low":20.89,"close":21.13,"volume":256074},{"time":"2025-11-03","open":21.11,"high":21.31,"low":20.69,"close":20.86,"volume":2768485},{"time":"2025-11-04","open":20.85,"high":20.97,"low":20.78,"close":20.82,"volume":4193787},{"time":"2025-11-05","open":20.81,"high":21.08,"low":20.61,"close":21.01,"volume":4900980},{"time":"2025-11-06","open":21,"high":21.29,"low":20.86,"close":21.04,"volume":3773749},{"time":"2025-11-07","open":21.03,"high":21.21,"low":20.89,"close":21.05,"volume":4609567},{"time":"2025-11-10","open":21.04,"high":21.09,"low":20.89,"close":20.9,"volume":5193196},{"time":"2025-11-11","open":20.89,"high":21.07,"low":20.74,"close":20.99,"volume":1711840},{"time":"2025-11-12","open":20.98,"high":21.3,"low":20.74,"close":21.23,"volume":2341281},{"time":"2025-11-13","open":21.22,"high":21.43,"low":20.99,"close":21.04,"volume":697594},{"time":"2025-11-14","open":21.03,"high":21.27,"low":20.77,"close":21,"volume":1792361},{"time":"2025-11-17","open":20.99,"high":21.26,"low":20.86,"close":21.01,"volume":4525826},{"time":"2025-11-18","open":21,"high":21.27,"low":20.9,"close":21.07,"volume":4977016},{"time":"2025-11-19","open":21.05,"high":21.29,"low":20.83,"close":21.2,"volume":3177589},{"time":"2025-11-20","open":21.19,"high":21.31,"low":20.95,"close":21.14,"volume":2062056},{"time":"2025-11-21","open":21.13,"high":21.41,"low":21.02,"close":21.25,"volume":245959},{"time":"2025-11-24","open":21.24,"high":21.62,"low":21.08,"close":21.44,"volume":4570758},{"time":"2025-11-25","open":21.43,"high":21.5,"low":21.21,"close":21.26,"volume":3344356},{"time":"2025-11-26","open":21.25,"high":21.52,"low":21.07,"close":21.29,"volume":1274592},{"time":"2025-11-27","open":21.28,"high":21.34,"low":21.1,"close":21.27,"volume":1614488},{"time":"2025-11-28","open":21.26,"high":21.27,"low":20.98,"close":21.11,"volume":4387678},{"time":"2025-12-01","open":21.1,"high":21.24,"low":20.82,"close":21.06,"volume":1115135},{"time":"2025-12-02","open":21.05,"high":21.34,"low":20.84,"close":21.26,"volume":595227},{"time":"2025-12-03","open":21.25,"high":21.49,"low":21.16,"close":21.41,"volume":1373058},{"time":"2025-12-04","open":21.4,"high":21.81,"low":21.28,"close":21.59,"volume":3947220},{"time":"2025-12-05","open":21.58,"high":21.85,"low":21.57,"close":21.76,"volume":3877259},{"time":"2025-12-08","open":21.75,"high":21.95,"low":21.64,"close":21.71,"volume":5148567},{"time":"2025-12-09","open":21.7,"high":21.85,"low":21.55,"close":21.82,"volume":797855},{"time":"2025-12-10","open":21.81,"high":21.89,"low":21.56,"close":21.79,"volume":4277006},{"time":"2025-12-11","open":21.78,"high":21.99,"low":21.66,"close":21.81,"volume":4710810},{"time":"2025-12-12","open":21.79,"high":21.83,"low":21.48,"close":21.55,"volume":1459977},{"time":"2025-12-15","open":21.53,"high":21.76,"low":21.46,"close":21.58,"volume":2609771},{"time":"2025-12-16","open":21.57,"high":21.68,"low":21.27,"close":21.38,"volume":2541743},{"time":"2025-12-17","open":21.37,"high":21.64,"low":21.18,"close":21.61,"volume":4986274},{"time":"2025-12-18","open":21.59,"high":21.59,"low":21.21,"close":21.45,"volume":4271983},{"time":"2025-12-19","open":21.44,"high":21.79,"low":21.31,"close":21.64,"volume":3259552},{"time":"2025-12-22","open":21.63,"high":21.65,"low":21.42,"close":21.46,"volume":1047129},{"time":"2025-12-23","open":21.45,"high":21.69,"low":21.41,"close":21.51,"volume":1337201},{"time":"2025-12-24","open":21.5,"high":21.62,"low":21.4,"close":21.49,"volume":2735682},{"time":"2025-12-25","open":21.48,"high":21.66,"low":21.3,"close":21.55,"volume":4587963},{"time":"2025-12-26","open":21.53,"high":21.7,"low":21.39,"close":21.63,"volume":618761},{"time":"2025-12-29","open":21.62,"high":22.24,"low":21.51,"close":21.98,"volume":2007858},{"time":"2025-12-30","open":21.96,"high":22.12,"low":21.91,"close":21.92,"volume":977145},{"time":"2025-12-31","open":21.91,"high":21.96,"low":21.67,"close":21.88,"volume":4860936},{"time":"2026-01-01","open":21.87,"high":22.01,"low":21.81,"close":21.98,"volume":3356039},{"time":"2026-01-02","open":21.97,"high":22.17,"low":21.82,"close":21.98,"volume":2575884},{"time":"2026-01-05","open":21.96,"high":22.18,"low":21.67,"close":21.85,"volume":3038827},{"time":"2026-01-06","open":21.84,"high":22.03,"low":21.66,"close":21.77,"volume":4179735},{"time":"2026-01-07","open":21.76,"high":22.27,"low":21.52,"close":22.05,"volume":4761070},{"time":"2026-01-08","open":22.04,"high":22.08,"low":21.87,"close":21.89,"volume":1049950},{"time":"2026-01-09","open":21.88,"high":22.01,"low":21.78,"close":21.88,"volume":2195970},{"time":"2026-01-12","open":21.87,"high":22.32,"low":21.68,"close":22.15,"volume":4266102},{"time":"2026-01-13","open":22.14,"high":22.21,"low":21.95,"close":21.96,"volume":242582},{"time":"2026-01-14","open":21.95,"high":22.16,"low":21.57,"close":21.8,"volume":2342415},{"time":"2026-01-15","open":21.78,"high":22.03,"low":21.56,"close":21.63,"volume":4648009},{"time":"2026-01-16","open":21.62,"high":21.79,"low":21.46,"close":21.5,"volume":2622422},{"time":"2026-01-19","open":21.49,"high":21.74,"low":21.32,"close":21.35,"volume":994822},{"time":"2026-01-20","open":21.34,"high":21.52,"low":21.19,"close":21.23,"volume":2116977},{"time":"2026-01-21","open":21.22,"high":21.35,"low":20.99,"close":21.09,"volume":2584981},{"time":"2026-01-22","open":21.08,"high":21.15,"low":21.01,"close":21.01,"volume":1066876},{"time":"2026-01-23","open":20.99,"high":21.03,"low":20.83,"close":20.83,"volume":4251468},{"time":"2026-01-26","open":20.81,"high":20.87,"low":20.21,"close":20.4,"volume":5011337},{"time":"2026-01-27","open":20.39,"high":20.86,"low":20.16,"close":20.67,"volume":1628929},{"time":"2026-01-28","open":20.66,"high":21.02,"low":20.61,"close":20.81,"volume":3643595},{"time":"2026-01-29","open":20.8,"high":20.93,"low":20.46,"close":20.65,"volume":2914531},{"time":"2026-01-30","open":20.64,"high":20.82,"low":20.41,"close":20.48,"volume":2234848},{"time":"2026-02-02","open":20.47,"high":20.73,"low":20.45,"close":20.52,"volume":2650312},{"time":"2026-02-03","open":20.5,"high":20.95,"low":20.37,"close":20.73,"volume":3907820},{"time":"2026-02-04","open":20.72,"high":20.83,"low":20.46,"close":20.68,"volume":4558265},{"time":"2026-02-05","open":20.67,"high":20.75,"low":20.48,"close":20.52,"volume":3541177},{"time":"2026-02-06","open":20.51,"high":20.94,"low":20.27,"close":20.73,"volume":2959404},{"time":"2026-02-09","open":20.72,"high":20.76,"low":20.62,"close":20.64,"volume":1586056},{"time":"2026-02-10","open":20.63,"high":20.99,"low":20.58,"close":20.76,"volume":4808069},{"time":"2026-02-11","open":20.74,"high":20.82,"low":20.35,"close":20.49,"volume":3575956},{"time":"2026-02-12","open":20.48,"high":20.9,"low":20.43,"close":20.74,"volume":1872707},{"time":"2026-02-13","open":20.73,"high":21.11,"low":20.49,"close":21.02,"volume":3611230},{"time":"2026-02-16","open":21.01,"high":21.22,"low":20.74,"close":20.98,"volume":5094398},{"time":"2026-02-17","open":20.97,"high":21.05,"low":20.67,"close":20.84,"volume":2599445},{"time":"2026-02-18","open":20.83,"high":20.9,"low":20.66,"close":20.89,"volume":654355},{"time":"2026-02-19","open":20.88,"high":21.03,"low":20.87,"close":20.96,"volume":4532845},{"time":"2026-02-20","open":20.94,"high":21.42,"low":20.86,"close":21.2,"volume":4781667},{"time":"2026-02-23","open":21.19,"high":21.49,"low":20.99,"close":21.25,"volume":1584180},{"time":"2026-02-24","open":21.24,"high":21.6,"low":21.08,"close":21.43,"volume":1832519},{"time":"2026-02-25","open":21.42,"high":21.46,"low":21.25,"close":21.3,"volume":1302138},{"time":"2026-02-26","open":21.29,"high":21.47,"low":21.18,"close":21.26,"volume":2672155},{"time":"2026-02-27","open":21.25,"high":21.59,"low":21.16,"close":21.45,"volume":1687637},{"time":"2026-03-02","open":21.44,"high":21.6,"low":21.37,"close":21.53,"volume":2890815},{"time":"2026-03-03","open":21.52,"high":21.66,"low":21.35,"close":21.55,"volume":2432234},{"time":"2026-03-04","open":21.54,"high":22.01,"low":21.31,"close":21.85,"volume":2884916},{"time":"2026-03-05","open":21.84,"high":21.92,"low":21.46,"close":21.53,"volume":3099883},{"time":"2026-03-06","open":21.52,"high":21.76,"low":21.24,"close":21.48,"volume":4334710},{"time":"2026-03-09","open":21.47,"high":21.73,"low":21.4,"close":21.45,"volume":1533307},{"time":"2026-03-10","open":21.43,"high":21.5,"low":20.94,"close":21.15,"volume":5109682},{"time":"2026-03-11","open":21.14,"high":21.19,"low":21.02,"close":21.1,"volume":3266233},{"time":"2026-03-12","open":21.09,"high":21.31,"low":21.03,"close":21.06,"volume":2132927},{"time":"2026-03-13","open":21.05,"high":21.24,"low":20.83,"close":21.07,"volume":222730},{"time":"2026-03-16","open":21.06,"high":21.34,"low":20.96,"close":21.26,"volume":4235768},{"time":"2026-03-17","open":21.25,"high":21.56,"low":21.17,"close":21.38,"volume":4484910},{"time":"2026-03-18","open":21.37,"high":21.62,"low":21.31,"close":21.52,"volume":4533852},{"time":"2026-03-19","open":21.51,"high":21.62,"low":21.11,"close":21.25,"volume":410237},{"time":"2026-03-20","open":21.24,"high":21.42,"low":21.08,"close":21.15,"volume":4355983},{"time":"2026-03-23","open":21.14,"high":21.2,"low":20.89,"close":20.95,"volume":879697},{"time":"2026-03-24","open":20.93,"high":21.06,"low":20.74,"close":20.95,"volume":3256940},{"time":"2026-03-25","open":20.94,"high":21.22,"low":20.69,"close":21.2,"volume":958075},{"time":"2026-03-26","open":21.19,"high":21.82,"low":21.07,"close":21.58,"volume":2145531},{"time":"2026-03-27","open":21.57,"high":21.79,"low":21.48,"close":21.51,"volume":4747594},{"time":"2026-03-30","open":21.5,"high":21.6,"low":21.18,"close":21.34,"volume":4059124},{"time":"2026-03-31","open":21.32,"high":21.48,"low":21.15,"close":21.15,"volume":3716162},{"time":"2026-04-01","open":21.14,"high":21.3,"low":20.91,"close":21.04,"volume":4615923},{"time":"2026-04-02","open":21.03,"high":21.18,"low":20.89,"close":20.91,"volume":2281476},{"time":"2026-04-03","open":20.9,"high":21.41,"low":20.89,"close":21.32,"volume":1676217},{"time":"2026-04-06","open":21.31,"high":21.61,"low":21.11,"close":21.41,"volume":3932243},{"time":"2026-04-07","open":21.4,"high":21.45,"low":21.18,"close":21.39,"volume":1243875},{"time":"2026-04-08","open":21.37,"high":21.52,"low":21.08,"close":21.33,"volume":3667750},{"time":"2026-04-09","open":21.32,"high":21.63,"low":21.13,"close":21.51,"volume":4139319},{"time":"2026-04-10","open":21.5,"high":21.71,"low":21.32,"close":21.42,"volume":5037049},{"time":"2026-04-13","open":21.41,"high":21.62,"low":21.27,"close":21.46,"volume":475225},{"time":"2026-04-14","open":21.45,"high":21.47,"low":21.02,"close":21.21,"volume":2559005},{"time":"2026-04-15","open":21.2,"high":21.3,"low":21.09,"close":21.2,"volume":1466226},{"time":"2026-04-16","open":21.19,"high":21.23,"low":20.96,"close":21.22,"volume":2804447},{"time":"2026-04-17","open":21.21,"high":21.33,"low":21.14,"close":21.28,"volume":603829},{"time":"2026-04-20","open":21.27,"high":21.54,"low":21.17,"close":21.53,"volume":4921678},{"time":"2026-04-21","open":21.52,"high":22.11,"low":21.32,"close":21.85,"volume":3727834},{"time":"2026-04-22","open":21.84,"high":21.95,"low":21.66,"close":21.92,"volume":3886601},{"time":"2026-04-23","open":21.91,"high":22.15,"low":21.48,"close":21.71,"volume":5025474},{"time":"2026-04-24","open":21.7,"high":21.7,"low":21.37,"close":21.55,"volume":2258701},{"time":"2026-04-27","open":21.54,"high":21.77,"low":21.33,"close":21.64,"volume":3489547},{"time":"2026-04-28","open":21.63,"high":21.77,"low":21.36,"close":21.5,"volume":3724129},{"time":"2026-04-29","open":21.49,"high":21.84,"low":21.41,"close":21.59,"volume":1866781},{"time":"2026-04-30","open":21.58,"high":21.96,"low":21.53,"close":21.74,"volume":4207163},{"time":"2026-05-01","open":21.73,"high":21.84,"low":21.4,"close":21.55,"volume":2627680},{"time":"2026-05-04","open":21.54,"high":21.88,"low":21.44,"close":21.66,"volume":3831256},{"time":"2026-05-05","open":21.65,"high":21.75,"low":21.58,"close":21.74,"volume":2989112},{"time":"2026-05-06","open":21.73,"high":21.87,"low":21.49,"close":21.6,"volume":510964},{"time":"2026-05-07","open":21.59,"high":21.64,"low":21.33,"close":21.57,"volume":3520869},{"time":"2026-05-08","open":21.56,"high":21.66,"low":21.48,"close":21.5,"volume":3455970},{"time":"2026-05-11","open":21.49,"high":21.81,"low":21.31,"close":21.75,"volume":2367477},{"time":"2026-05-12","open":21.73,"high":21.82,"low":21.3,"close":21.46,"volume":2368473},{"time":"2026-05-13","open":21.45,"high":21.61,"low":21.27,"close":21.44,"volume":4616475},{"time":"2026-05-14","open":21.42,"high":21.67,"low":21.34,"close":21.55,"volume":615183},{"time":"2026-05-15","open":21.55,"high":21.55,"low":21.55,"close":21.55,"volume":407180},{"time":"2026-06-16","open":20.6,"high":20.6,"low":20.6,"close":20.6,"volume":169948},{"time":"2026-08-03","open":16.7,"high":16.7,"low":16.7,"close":16.7,"volume":71834}],"count":207,"source":"mixed","cachedAt":"2026-08-03T16:55:49+00:00"}