{"ok":true,"symbol":"MORISON","name":"Morison Industries PLC","sector":"Healthcare","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":10.4,"regularMarketChange":0,"regularMarketChangePercent":0,"52WeekHigh":11.42,"52WeekLow":10.03,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":10.62,"high":10.62,"low":10.57,"close":10.58,"volume":1755827},{"time":"2025-08-05","open":10.57,"high":10.59,"low":10.52,"close":10.55,"volume":1079776},{"time":"2025-08-06","open":10.54,"high":10.62,"low":10.37,"close":10.48,"volume":2404453},{"time":"2025-08-07","open":10.48,"high":10.53,"low":10.24,"close":10.36,"volume":1301873},{"time":"2025-08-08","open":10.35,"high":10.46,"low":10.33,"close":10.33,"volume":1613997},{"time":"2025-08-11","open":10.32,"high":10.43,"low":10.29,"close":10.4,"volume":2774607},{"time":"2025-08-12","open":10.39,"high":10.47,"low":10.32,"close":10.33,"volume":704632},{"time":"2025-08-13","open":10.33,"high":10.35,"low":10.24,"close":10.31,"volume":1505787},{"time":"2025-08-14","open":10.3,"high":10.42,"low":10.29,"close":10.32,"volume":878544},{"time":"2025-08-15","open":10.31,"high":10.36,"low":10.23,"close":10.35,"volume":1282265},{"time":"2025-08-18","open":10.34,"high":10.38,"low":10.34,"close":10.37,"volume":212727},{"time":"2025-08-19","open":10.37,"high":10.49,"low":10.24,"close":10.35,"volume":3470353},{"time":"2025-08-20","open":10.34,"high":10.41,"low":10.34,"close":10.35,"volume":3806080},{"time":"2025-08-21","open":10.34,"high":10.49,"low":10.3,"close":10.4,"volume":4736161},{"time":"2025-08-22","open":10.39,"high":10.48,"low":10.27,"close":10.3,"volume":3487047},{"time":"2025-08-25","open":10.3,"high":10.62,"low":10.26,"close":10.52,"volume":2842104},{"time":"2025-08-26","open":10.52,"high":10.7,"low":10.47,"close":10.63,"volume":988054},{"time":"2025-08-27","open":10.62,"high":10.69,"low":10.49,"close":10.6,"volume":3175835},{"time":"2025-08-28","open":10.59,"high":10.64,"low":10.53,"close":10.55,"volume":993001},{"time":"2025-08-29","open":10.54,"high":10.57,"low":10.47,"close":10.55,"volume":1167843},{"time":"2025-09-01","open":10.55,"high":10.65,"low":10.49,"close":10.54,"volume":2964037},{"time":"2025-09-02","open":10.53,"high":10.57,"low":10.46,"close":10.52,"volume":3253985},{"time":"2025-09-03","open":10.51,"high":10.59,"low":10.37,"close":10.47,"volume":3153890},{"time":"2025-09-04","open":10.46,"high":10.65,"low":10.4,"close":10.58,"volume":1539173},{"time":"2025-09-05","open":10.57,"high":10.58,"low":10.56,"close":10.57,"volume":709999},{"time":"2025-09-08","open":10.57,"high":10.58,"low":10.3,"close":10.39,"volume":4818500},{"time":"2025-09-09","open":10.38,"high":10.44,"low":10.27,"close":10.36,"volume":4276678},{"time":"2025-09-10","open":10.35,"high":10.5,"low":10.24,"close":10.41,"volume":1112026},{"time":"2025-09-11","open":10.41,"high":10.54,"low":10.37,"close":10.44,"volume":3001593},{"time":"2025-09-12","open":10.43,"high":10.55,"low":10.19,"close":10.3,"volume":4369491},{"time":"2025-09-15","open":10.29,"high":10.41,"low":10.23,"close":10.32,"volume":3352777},{"time":"2025-09-16","open":10.31,"high":10.36,"low":10.18,"close":10.3,"volume":501199},{"time":"2025-09-17","open":10.29,"high":10.47,"low":10.23,"close":10.43,"volume":652439},{"time":"2025-09-18","open":10.43,"high":10.7,"low":10.39,"close":10.6,"volume":391321},{"time":"2025-09-19","open":10.59,"high":10.78,"low":10.52,"close":10.73,"volume":1733831},{"time":"2025-09-22","open":10.72,"high":10.79,"low":10.6,"close":10.72,"volume":5049880},{"time":"2025-09-23","open":10.72,"high":10.82,"low":10.69,"close":10.7,"volume":2627399},{"time":"2025-09-24","open":10.69,"high":10.74,"low":10.52,"close":10.6,"volume":559639},{"time":"2025-09-25","open":10.59,"high":10.71,"low":10.52,"close":10.67,"volume":2682492},{"time":"2025-09-26","open":10.66,"high":10.68,"low":10.61,"close":10.68,"volume":2974183},{"time":"2025-09-29","open":10.67,"high":10.78,"low":10.62,"close":10.74,"volume":4030861},{"time":"2025-09-30","open":10.73,"high":10.85,"low":10.71,"close":10.75,"volume":823407},{"time":"2025-10-01","open":10.75,"high":10.85,"low":10.54,"close":10.59,"volume":2798207},{"time":"2025-10-02","open":10.58,"high":10.7,"low":10.43,"close":10.46,"volume":382680},{"time":"2025-10-03","open":10.45,"high":10.54,"low":10.32,"close":10.51,"volume":970023},{"time":"2025-10-06","open":10.5,"high":10.54,"low":10.39,"close":10.44,"volume":1361935},{"time":"2025-10-07","open":10.43,"high":10.53,"low":10.33,"close":10.39,"volume":317993},{"time":"2025-10-08","open":10.38,"high":10.4,"low":10.36,"close":10.4,"volume":3170926},{"time":"2025-10-09","open":10.39,"high":10.46,"low":10.31,"close":10.35,"volume":2293171},{"time":"2025-10-10","open":10.34,"high":10.46,"low":10.21,"close":10.3,"volume":4416911},{"time":"2025-10-13","open":10.29,"high":10.51,"low":10.26,"close":10.41,"volume":292224},{"time":"2025-10-14","open":10.41,"high":10.49,"low":10.23,"close":10.33,"volume":790999},{"time":"2025-10-15","open":10.32,"high":10.45,"low":10.31,"close":10.32,"volume":3202960},{"time":"2025-10-16","open":10.31,"high":10.35,"low":10.11,"close":10.23,"volume":3999432},{"time":"2025-10-17","open":10.22,"high":10.32,"low":10.08,"close":10.13,"volume":1635408},{"time":"2025-10-20","open":10.13,"high":10.17,"low":10.03,"close":10.09,"volume":1896024},{"time":"2025-10-21","open":10.08,"high":10.33,"low":10.07,"close":10.26,"volume":744697},{"time":"2025-10-22","open":10.26,"high":10.33,"low":10.1,"close":10.13,"volume":2472034},{"time":"2025-10-23","open":10.12,"high":10.21,"low":10.09,"close":10.17,"volume":1051972},{"time":"2025-10-24","open":10.16,"high":10.24,"low":10.11,"close":10.2,"volume":1859707},{"time":"2025-10-27","open":10.2,"high":10.31,"low":10.14,"close":10.3,"volume":1169622},{"time":"2025-10-28","open":10.29,"high":10.42,"low":10.24,"close":10.36,"volume":4005729},{"time":"2025-10-29","open":10.35,"high":10.51,"low":10.23,"close":10.43,"volume":3837040},{"time":"2025-10-30","open":10.42,"high":10.6,"low":10.33,"close":10.5,"volume":2170868},{"time":"2025-10-31","open":10.49,"high":10.49,"low":10.3,"close":10.35,"volume":4173189},{"time":"2025-11-03","open":10.34,"high":10.45,"low":10.27,"close":10.44,"volume":4912026},{"time":"2025-11-04","open":10.44,"high":10.67,"low":10.38,"close":10.56,"volume":1552214},{"time":"2025-11-05","open":10.55,"high":10.56,"low":10.48,"close":10.49,"volume":1702969},{"time":"2025-11-06","open":10.48,"high":10.58,"low":10.38,"close":10.43,"volume":4008347},{"time":"2025-11-07","open":10.42,"high":10.52,"low":10.32,"close":10.42,"volume":849973},{"time":"2025-11-10","open":10.42,"high":10.42,"low":10.29,"close":10.38,"volume":1576360},{"time":"2025-11-11","open":10.37,"high":10.48,"low":10.24,"close":10.28,"volume":4858649},{"time":"2025-11-12","open":10.27,"high":10.34,"low":10.21,"close":10.24,"volume":2473820},{"time":"2025-11-13","open":10.23,"high":10.39,"low":10.21,"close":10.36,"volume":908182},{"time":"2025-11-14","open":10.36,"high":10.39,"low":10.14,"close":10.24,"volume":3531383},{"time":"2025-11-17","open":10.24,"high":10.25,"low":10.21,"close":10.23,"volume":1589250},{"time":"2025-11-18","open":10.22,"high":10.3,"low":10.19,"close":10.24,"volume":3777392},{"time":"2025-11-19","open":10.23,"high":10.34,"low":10.12,"close":10.21,"volume":3561859},{"time":"2025-11-20","open":10.2,"high":10.28,"low":10.11,"close":10.26,"volume":2583014},{"time":"2025-11-21","open":10.25,"high":10.4,"low":10.14,"close":10.38,"volume":4289353},{"time":"2025-11-24","open":10.37,"high":10.47,"low":10.35,"close":10.42,"volume":1274183},{"time":"2025-11-25","open":10.41,"high":10.43,"low":10.32,"close":10.34,"volume":4504842},{"time":"2025-11-26","open":10.33,"high":10.51,"low":10.23,"close":10.5,"volume":4616585},{"time":"2025-11-27","open":10.5,"high":10.59,"low":10.44,"close":10.5,"volume":1566308},{"time":"2025-11-28","open":10.49,"high":10.69,"low":10.41,"close":10.59,"volume":1079937},{"time":"2025-12-01","open":10.58,"high":10.62,"low":10.56,"close":10.61,"volume":1356626},{"time":"2025-12-02","open":10.61,"high":10.77,"low":10.5,"close":10.7,"volume":3287817},{"time":"2025-12-03","open":10.69,"high":10.74,"low":10.55,"close":10.66,"volume":3884764},{"time":"2025-12-04","open":10.66,"high":10.76,"low":10.58,"close":10.6,"volume":2559295},{"time":"2025-12-05","open":10.59,"high":10.74,"low":10.55,"close":10.64,"volume":244397},{"time":"2025-12-08","open":10.63,"high":10.65,"low":10.51,"close":10.62,"volume":3948597},{"time":"2025-12-09","open":10.61,"high":10.74,"low":10.46,"close":10.59,"volume":1086201},{"time":"2025-12-10","open":10.58,"high":10.79,"low":10.46,"close":10.68,"volume":689084},{"time":"2025-12-11","open":10.67,"high":10.69,"low":10.41,"close":10.52,"volume":4260062},{"time":"2025-12-12","open":10.52,"high":10.64,"low":10.46,"close":10.47,"volume":4447760},{"time":"2025-12-15","open":10.46,"high":10.53,"low":10.38,"close":10.53,"volume":1783462},{"time":"2025-12-16","open":10.52,"high":10.75,"low":10.44,"close":10.65,"volume":296593},{"time":"2025-12-17","open":10.64,"high":10.88,"low":10.57,"close":10.79,"volume":3792282},{"time":"2025-12-18","open":10.78,"high":10.88,"low":10.67,"close":10.69,"volume":2806870},{"time":"2025-12-19","open":10.68,"high":10.86,"low":10.57,"close":10.77,"volume":4630282},{"time":"2025-12-22","open":10.76,"high":10.84,"low":10.75,"close":10.76,"volume":2172856},{"time":"2025-12-23","open":10.75,"high":10.83,"low":10.63,"close":10.66,"volume":3733501},{"time":"2025-12-24","open":10.65,"high":10.84,"low":10.59,"close":10.77,"volume":1771001},{"time":"2025-12-25","open":10.76,"high":10.93,"low":10.67,"close":10.86,"volume":1465824},{"time":"2025-12-26","open":10.86,"high":11.04,"low":10.75,"close":10.91,"volume":1060936},{"time":"2025-12-29","open":10.9,"high":10.98,"low":10.74,"close":10.85,"volume":2561979},{"time":"2025-12-30","open":10.84,"high":11.11,"low":10.83,"close":11.04,"volume":234523},{"time":"2025-12-31","open":11.04,"high":11.14,"low":10.9,"close":10.92,"volume":2334203},{"time":"2026-01-01","open":10.91,"high":10.97,"low":10.8,"close":10.87,"volume":519200},{"time":"2026-01-02","open":10.86,"high":10.88,"low":10.73,"close":10.81,"volume":3298824},{"time":"2026-01-05","open":10.8,"high":10.93,"low":10.78,"close":10.79,"volume":1541874},{"time":"2026-01-06","open":10.78,"high":10.82,"low":10.67,"close":10.68,"volume":2379024},{"time":"2026-01-07","open":10.67,"high":10.82,"low":10.63,"close":10.71,"volume":4659607},{"time":"2026-01-08","open":10.7,"high":10.78,"low":10.68,"close":10.7,"volume":1340019},{"time":"2026-01-09","open":10.7,"high":10.76,"low":10.51,"close":10.54,"volume":3663351},{"time":"2026-01-12","open":10.53,"high":10.63,"low":10.38,"close":10.49,"volume":612910},{"time":"2026-01-13","open":10.49,"high":10.76,"low":10.39,"close":10.65,"volume":1760983},{"time":"2026-01-14","open":10.64,"high":10.7,"low":10.62,"close":10.63,"volume":4163459},{"time":"2026-01-15","open":10.62,"high":10.74,"low":10.53,"close":10.67,"volume":1245883},{"time":"2026-01-16","open":10.67,"high":10.75,"low":10.51,"close":10.61,"volume":562034},{"time":"2026-01-19","open":10.6,"high":10.76,"low":10.49,"close":10.67,"volume":4757308},{"time":"2026-01-20","open":10.66,"high":10.78,"low":10.53,"close":10.71,"volume":2910978},{"time":"2026-01-21","open":10.71,"high":11.04,"low":10.61,"close":10.93,"volume":4538818},{"time":"2026-01-22","open":10.92,"high":11.03,"low":10.87,"close":10.94,"volume":2785649},{"time":"2026-01-23","open":10.93,"high":11.08,"low":10.88,"close":11.07,"volume":3600994},{"time":"2026-01-26","open":11.06,"high":11.16,"low":11.02,"close":11.11,"volume":845381},{"time":"2026-01-27","open":11.1,"high":11.15,"low":11.05,"close":11.11,"volume":5194703},{"time":"2026-01-28","open":11.11,"high":11.17,"low":10.77,"close":10.9,"volume":4270621},{"time":"2026-01-29","open":10.89,"high":11.03,"low":10.87,"close":10.92,"volume":4501165},{"time":"2026-01-30","open":10.92,"high":11.05,"low":10.9,"close":10.93,"volume":3682478},{"time":"2026-02-02","open":10.93,"high":11.02,"low":10.85,"close":11,"volume":3945062},{"time":"2026-02-03","open":10.99,"high":11.08,"low":10.94,"close":10.99,"volume":4700959},{"time":"2026-02-04","open":10.98,"high":11.08,"low":10.9,"close":10.99,"volume":1036943},{"time":"2026-02-05","open":10.98,"high":11.08,"low":10.84,"close":10.92,"volume":1798112},{"time":"2026-02-06","open":10.91,"high":11,"low":10.85,"close":10.99,"volume":5151182},{"time":"2026-02-09","open":10.99,"high":11.08,"low":10.9,"close":11.01,"volume":4602349},{"time":"2026-02-10","open":11.01,"high":11.14,"low":10.85,"close":10.91,"volume":2145725},{"time":"2026-02-11","open":10.91,"high":11.05,"low":10.79,"close":11.02,"volume":4310191},{"time":"2026-02-12","open":11.01,"high":11.13,"low":11,"close":11.01,"volume":3229891},{"time":"2026-02-13","open":11,"high":11.05,"low":10.79,"close":10.92,"volume":361680},{"time":"2026-02-16","open":10.91,"high":10.93,"low":10.77,"close":10.85,"volume":1986465},{"time":"2026-02-17","open":10.84,"high":10.92,"low":10.78,"close":10.88,"volume":5035720},{"time":"2026-02-18","open":10.88,"high":11.09,"low":10.77,"close":10.97,"volume":954341},{"time":"2026-02-19","open":10.96,"high":11.04,"low":10.9,"close":10.99,"volume":1121581},{"time":"2026-02-20","open":10.98,"high":11.18,"low":10.86,"close":11.08,"volume":1677957},{"time":"2026-02-23","open":11.07,"high":11.08,"low":10.9,"close":10.97,"volume":322833},{"time":"2026-02-24","open":10.96,"high":11.17,"low":10.9,"close":11.15,"volume":4629787},{"time":"2026-02-25","open":11.14,"high":11.25,"low":11.01,"close":11.13,"volume":2549947},{"time":"2026-02-26","open":11.13,"high":11.27,"low":11.12,"close":11.18,"volume":2912115},{"time":"2026-02-27","open":11.17,"high":11.34,"low":11.17,"close":11.31,"volume":3757821},{"time":"2026-03-02","open":11.31,"high":11.42,"low":11.2,"close":11.25,"volume":1144370},{"time":"2026-03-03","open":11.24,"high":11.38,"low":11.2,"close":11.22,"volume":2484474},{"time":"2026-03-04","open":11.21,"high":11.29,"low":10.93,"close":11.04,"volume":3442252},{"time":"2026-03-05","open":11.03,"high":11.19,"low":10.94,"close":11.08,"volume":2747168},{"time":"2026-03-06","open":11.08,"high":11.24,"low":11.01,"close":11.16,"volume":1894901},{"time":"2026-03-09","open":11.15,"high":11.25,"low":10.99,"close":11.06,"volume":3452191},{"time":"2026-03-10","open":11.05,"high":11.12,"low":10.82,"close":10.94,"volume":4446368},{"time":"2026-03-11","open":10.94,"high":10.99,"low":10.84,"close":10.98,"volume":1974577},{"time":"2026-03-12","open":10.97,"high":10.99,"low":10.93,"close":10.96,"volume":3587634},{"time":"2026-03-13","open":10.96,"high":11.08,"low":10.93,"close":11.05,"volume":2063985},{"time":"2026-03-16","open":11.05,"high":11.14,"low":10.97,"close":11.14,"volume":4765423},{"time":"2026-03-17","open":11.13,"high":11.26,"low":11.06,"close":11.24,"volume":3733006},{"time":"2026-03-18","open":11.23,"high":11.31,"low":10.96,"close":11.04,"volume":914058},{"time":"2026-03-19","open":11.03,"high":11.12,"low":10.92,"close":10.96,"volume":284141},{"time":"2026-03-20","open":10.95,"high":10.98,"low":10.92,"close":10.98,"volume":2016623},{"time":"2026-03-23","open":10.97,"high":11.2,"low":10.94,"close":11.14,"volume":5131697},{"time":"2026-03-24","open":11.13,"high":11.2,"low":10.91,"close":11.03,"volume":1101668},{"time":"2026-03-25","open":11.03,"high":11.08,"low":10.9,"close":10.99,"volume":3574865},{"time":"2026-03-26","open":10.98,"high":11.17,"low":10.89,"close":11.06,"volume":581703},{"time":"2026-03-27","open":11.05,"high":11.2,"low":10.97,"close":11.14,"volume":2178207},{"time":"2026-03-30","open":11.13,"high":11.22,"low":10.99,"close":11.01,"volume":339754},{"time":"2026-03-31","open":11,"high":11.01,"low":10.93,"close":10.97,"volume":915822},{"time":"2026-04-01","open":10.96,"high":11.25,"low":10.94,"close":11.14,"volume":1470202},{"time":"2026-04-02","open":11.13,"high":11.14,"low":11.06,"close":11.13,"volume":735438},{"time":"2026-04-03","open":11.12,"high":11.15,"low":10.93,"close":11.07,"volume":2080179},{"time":"2026-04-06","open":11.06,"high":11.16,"low":11.01,"close":11.1,"volume":1698664},{"time":"2026-04-07","open":11.09,"high":11.25,"low":11.09,"close":11.14,"volume":4057750},{"time":"2026-04-08","open":11.13,"high":11.14,"low":11.09,"close":11.1,"volume":4353673},{"time":"2026-04-09","open":11.1,"high":11.12,"low":10.89,"close":11,"volume":2213158},{"time":"2026-04-10","open":10.99,"high":11.03,"low":10.81,"close":10.91,"volume":4496558},{"time":"2026-04-13","open":10.9,"high":11.09,"low":10.88,"close":11,"volume":4699347},{"time":"2026-04-14","open":10.99,"high":11.18,"low":10.97,"close":11.14,"volume":3977602},{"time":"2026-04-15","open":11.13,"high":11.22,"low":11.02,"close":11.22,"volume":1118046},{"time":"2026-04-16","open":11.21,"high":11.27,"low":11.12,"close":11.12,"volume":2708726},{"time":"2026-04-17","open":11.11,"high":11.17,"low":10.96,"close":11.01,"volume":2217643},{"time":"2026-04-20","open":11,"high":11.07,"low":10.85,"close":10.91,"volume":4528357},{"time":"2026-04-21","open":10.9,"high":10.92,"low":10.66,"close":10.74,"volume":2589110},{"time":"2026-04-22","open":10.74,"high":10.93,"low":10.66,"close":10.8,"volume":2079968},{"time":"2026-04-23","open":10.79,"high":10.93,"low":10.74,"close":10.91,"volume":266221},{"time":"2026-04-24","open":10.9,"high":11.01,"low":10.82,"close":10.86,"volume":3360540},{"time":"2026-04-27","open":10.85,"high":10.92,"low":10.7,"close":10.75,"volume":4636320},{"time":"2026-04-28","open":10.74,"high":10.83,"low":10.66,"close":10.73,"volume":5095196},{"time":"2026-04-29","open":10.72,"high":10.81,"low":10.64,"close":10.68,"volume":1567880},{"time":"2026-04-30","open":10.67,"high":10.75,"low":10.53,"close":10.6,"volume":594257},{"time":"2026-05-01","open":10.59,"high":10.72,"low":10.58,"close":10.69,"volume":2161122},{"time":"2026-05-04","open":10.68,"high":10.97,"low":10.62,"close":10.85,"volume":2248967},{"time":"2026-05-05","open":10.84,"high":10.85,"low":10.67,"close":10.73,"volume":4027912},{"time":"2026-05-06","open":10.73,"high":10.82,"low":10.52,"close":10.63,"volume":1322148},{"time":"2026-05-07","open":10.62,"high":10.67,"low":10.6,"close":10.64,"volume":1507224},{"time":"2026-05-08","open":10.63,"high":10.65,"low":10.53,"close":10.62,"volume":5190013},{"time":"2026-05-11","open":10.61,"high":10.76,"low":10.57,"close":10.64,"volume":3722385},{"time":"2026-05-12","open":10.64,"high":10.67,"low":10.54,"close":10.61,"volume":4691418},{"time":"2026-05-13","open":10.6,"high":10.6,"low":10.54,"close":10.59,"volume":1886377},{"time":"2026-05-14","open":10.59,"high":10.67,"low":10.49,"close":10.62,"volume":1740770},{"time":"2026-05-15","open":10.62,"high":10.62,"low":10.62,"close":10.62,"volume":137330},{"time":"2026-06-16","open":10.6,"high":10.6,"low":10.6,"close":10.6,"volume":3477},{"time":"2026-08-03","open":10.4,"high":10.4,"low":10.4,"close":10.4,"volume":9353}],"count":207,"source":"mixed","cachedAt":"2026-08-04T03:49:12+00:00"}