{"ok":true,"symbol":"REDSTAREX","name":"Red Star Express PLC","sector":"Transport","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":20,"regularMarketChange":0,"regularMarketChangePercent":0,"52WeekHigh":33.47,"52WeekLow":20,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":31.9,"high":31.93,"low":31.15,"close":31.34,"volume":1774393},{"time":"2025-08-05","open":31.31,"high":31.53,"low":31.15,"close":31.3,"volume":2662438},{"time":"2025-08-06","open":31.27,"high":31.43,"low":30.91,"close":30.92,"volume":2550353},{"time":"2025-08-07","open":30.89,"high":31.19,"low":30.82,"close":31.01,"volume":4218614},{"time":"2025-08-08","open":30.98,"high":31.58,"low":30.73,"close":31.42,"volume":1062165},{"time":"2025-08-11","open":31.39,"high":31.66,"low":31.08,"close":31.5,"volume":558458},{"time":"2025-08-12","open":31.47,"high":31.84,"low":31.01,"close":31.33,"volume":2920879},{"time":"2025-08-13","open":31.31,"high":31.99,"low":31.1,"close":31.7,"volume":5016924},{"time":"2025-08-14","open":31.68,"high":31.71,"low":31.49,"close":31.57,"volume":1495685},{"time":"2025-08-15","open":31.54,"high":31.87,"low":31.44,"close":31.62,"volume":2012607},{"time":"2025-08-18","open":31.59,"high":31.86,"low":30.77,"close":31.03,"volume":4835913},{"time":"2025-08-19","open":31,"high":31.14,"low":30.76,"close":30.9,"volume":2343763},{"time":"2025-08-20","open":30.87,"high":31.07,"low":30.38,"close":30.63,"volume":2348884},{"time":"2025-08-21","open":30.61,"high":30.66,"low":30.44,"close":30.65,"volume":5193316},{"time":"2025-08-22","open":30.62,"high":30.72,"low":30.39,"close":30.58,"volume":4514881},{"time":"2025-08-25","open":30.55,"high":30.62,"low":30.48,"close":30.49,"volume":3874093},{"time":"2025-08-26","open":30.47,"high":31.33,"low":30.12,"close":30.97,"volume":1420471},{"time":"2025-08-27","open":30.94,"high":31.28,"low":30.01,"close":30.36,"volume":4845553},{"time":"2025-08-28","open":30.34,"high":30.5,"low":30.24,"close":30.49,"volume":3391441},{"time":"2025-08-29","open":30.47,"high":30.74,"low":30.05,"close":30.18,"volume":2033241},{"time":"2025-09-01","open":30.15,"high":30.47,"low":29.97,"close":30.23,"volume":4506591},{"time":"2025-09-02","open":30.21,"high":30.64,"low":29.95,"close":30.49,"volume":982232},{"time":"2025-09-03","open":30.46,"high":31.17,"low":30.45,"close":31,"volume":2273641},{"time":"2025-09-04","open":30.98,"high":31.18,"low":30.76,"close":30.84,"volume":4875807},{"time":"2025-09-05","open":30.81,"high":31.06,"low":30.2,"close":30.34,"volume":4248486},{"time":"2025-09-08","open":30.32,"high":30.44,"low":29.87,"close":30.16,"volume":1950615},{"time":"2025-09-09","open":30.13,"high":30.46,"low":30.06,"close":30.21,"volume":4879076},{"time":"2025-09-10","open":30.18,"high":30.34,"low":29.9,"close":30.29,"volume":1339569},{"time":"2025-09-11","open":30.26,"high":30.59,"low":30.06,"close":30.12,"volume":3355142},{"time":"2025-09-12","open":30.09,"high":30.24,"low":29.21,"close":29.54,"volume":1873723},{"time":"2025-09-15","open":29.51,"high":29.78,"low":29.27,"close":29.4,"volume":745041},{"time":"2025-09-16","open":29.38,"high":29.58,"low":28.79,"close":29.11,"volume":874390},{"time":"2025-09-17","open":29.08,"high":29.35,"low":28.74,"close":28.85,"volume":2200953},{"time":"2025-09-18","open":28.82,"high":29.4,"low":28.77,"close":29.14,"volume":2466739},{"time":"2025-09-19","open":29.12,"high":29.42,"low":28.61,"close":28.85,"volume":2513692},{"time":"2025-09-22","open":28.83,"high":29.61,"low":28.78,"close":29.31,"volume":2446126},{"time":"2025-09-23","open":29.29,"high":30.07,"low":29.24,"close":29.76,"volume":798375},{"time":"2025-09-24","open":29.74,"high":30.11,"low":29.49,"close":29.77,"volume":4228415},{"time":"2025-09-25","open":29.75,"high":29.83,"low":29.61,"close":29.61,"volume":2592198},{"time":"2025-09-26","open":29.59,"high":29.92,"low":29.02,"close":29.32,"volume":2915528},{"time":"2025-09-29","open":29.29,"high":29.44,"low":29.24,"close":29.32,"volume":5145579},{"time":"2025-09-30","open":29.29,"high":29.81,"low":29.05,"close":29.66,"volume":2007480},{"time":"2025-10-01","open":29.63,"high":29.91,"low":29.6,"close":29.85,"volume":4187899},{"time":"2025-10-02","open":29.82,"high":30.05,"low":29.51,"close":29.52,"volume":4792152},{"time":"2025-10-03","open":29.5,"high":29.64,"low":29.24,"close":29.37,"volume":2949113},{"time":"2025-10-06","open":29.34,"high":29.73,"low":29.06,"close":29.4,"volume":4944044},{"time":"2025-10-07","open":29.38,"high":29.54,"low":29.07,"close":29.53,"volume":1718463},{"time":"2025-10-08","open":29.5,"high":30.21,"low":29.48,"close":29.87,"volume":3363264},{"time":"2025-10-09","open":29.84,"high":30.09,"low":29.62,"close":29.95,"volume":3721554},{"time":"2025-10-10","open":29.92,"high":30.52,"low":29.71,"close":30.2,"volume":786005},{"time":"2025-10-13","open":30.17,"high":30.58,"low":29.86,"close":30.4,"volume":597040},{"time":"2025-10-14","open":30.38,"high":30.48,"low":29.96,"close":30.06,"volume":3197746},{"time":"2025-10-15","open":30.03,"high":30.08,"low":29.85,"close":30.05,"volume":3254165},{"time":"2025-10-16","open":30.03,"high":30.71,"low":29.76,"close":30.51,"volume":4580454},{"time":"2025-10-17","open":30.49,"high":30.66,"low":30.01,"close":30.23,"volume":1392420},{"time":"2025-10-20","open":30.2,"high":30.39,"low":29.77,"close":30.01,"volume":4025003},{"time":"2025-10-21","open":29.99,"high":30.18,"low":29.23,"close":29.42,"volume":2464553},{"time":"2025-10-22","open":29.4,"high":29.67,"low":29.25,"close":29.59,"volume":1740086},{"time":"2025-10-23","open":29.56,"high":29.69,"low":29.29,"close":29.51,"volume":3364191},{"time":"2025-10-24","open":29.49,"high":29.55,"low":29,"close":29.35,"volume":988867},{"time":"2025-10-27","open":29.32,"high":29.65,"low":28.74,"close":29.06,"volume":619323},{"time":"2025-10-28","open":29.04,"high":29.09,"low":28.74,"close":28.87,"volume":484601},{"time":"2025-10-29","open":28.84,"high":29.28,"low":28.62,"close":29.15,"volume":2372890},{"time":"2025-10-30","open":29.12,"high":29.22,"low":28.62,"close":28.71,"volume":4276506},{"time":"2025-10-31","open":28.69,"high":29.05,"low":28.64,"close":28.86,"volume":2931736},{"time":"2025-11-03","open":28.83,"high":28.92,"low":28.63,"close":28.88,"volume":3657110},{"time":"2025-11-04","open":28.85,"high":29.15,"low":28.72,"close":28.88,"volume":3165165},{"time":"2025-11-05","open":28.86,"high":29.24,"low":28.61,"close":29.22,"volume":3122331},{"time":"2025-11-06","open":29.2,"high":29.54,"low":28.89,"close":29.53,"volume":2534363},{"time":"2025-11-07","open":29.5,"high":29.78,"low":29.35,"close":29.55,"volume":4915547},{"time":"2025-11-10","open":29.52,"high":30.14,"low":29.39,"close":29.87,"volume":1033926},{"time":"2025-11-11","open":29.85,"high":30.38,"low":29.52,"close":30.16,"volume":4186897},{"time":"2025-11-12","open":30.14,"high":30.5,"low":30.11,"close":30.44,"volume":1826745},{"time":"2025-11-13","open":30.41,"high":30.45,"low":30.37,"close":30.43,"volume":4299069},{"time":"2025-11-14","open":30.4,"high":30.81,"low":30.16,"close":30.57,"volume":2853507},{"time":"2025-11-17","open":30.55,"high":30.73,"low":30.34,"close":30.56,"volume":4310816},{"time":"2025-11-18","open":30.53,"high":30.8,"low":30.28,"close":30.77,"volume":3198047},{"time":"2025-11-19","open":30.74,"high":30.88,"low":30.49,"close":30.65,"volume":3169465},{"time":"2025-11-20","open":30.62,"high":31.05,"low":30.54,"close":30.89,"volume":2489817},{"time":"2025-11-21","open":30.87,"high":31.29,"low":30.74,"close":30.92,"volume":2643657},{"time":"2025-11-24","open":30.9,"high":31.48,"low":30.67,"close":31.28,"volume":4124711},{"time":"2025-11-25","open":31.25,"high":31.4,"low":31.24,"close":31.29,"volume":3527565},{"time":"2025-11-26","open":31.26,"high":31.5,"low":30.81,"close":31.03,"volume":585499},{"time":"2025-11-27","open":31,"high":31.34,"low":30.86,"close":31.13,"volume":2147858},{"time":"2025-11-28","open":31.1,"high":31.15,"low":30.75,"close":31.08,"volume":1643119},{"time":"2025-12-01","open":31.05,"high":31.27,"low":30.68,"close":31.01,"volume":1704640},{"time":"2025-12-02","open":30.98,"high":31.25,"low":30.42,"close":30.71,"volume":3720085},{"time":"2025-12-03","open":30.68,"high":30.99,"low":30.1,"close":30.47,"volume":477627},{"time":"2025-12-04","open":30.44,"high":30.57,"low":30.22,"close":30.55,"volume":1197244},{"time":"2025-12-05","open":30.52,"high":30.63,"low":30.39,"close":30.56,"volume":1428812},{"time":"2025-12-08","open":30.53,"high":31.02,"low":30.17,"close":30.79,"volume":2945154},{"time":"2025-12-09","open":30.76,"high":31.02,"low":30.47,"close":30.77,"volume":232853},{"time":"2025-12-10","open":30.75,"high":31.14,"low":30.73,"close":31.1,"volume":4861310},{"time":"2025-12-11","open":31.07,"high":31.54,"low":30.91,"close":31.51,"volume":1266461},{"time":"2025-12-12","open":31.48,"high":31.85,"low":31.04,"close":31.41,"volume":1694487},{"time":"2025-12-15","open":31.38,"high":32.03,"low":31.3,"close":31.65,"volume":3588008},{"time":"2025-12-16","open":31.62,"high":32.02,"low":31.26,"close":31.8,"volume":3937443},{"time":"2025-12-17","open":31.77,"high":31.81,"low":31.45,"close":31.59,"volume":1438629},{"time":"2025-12-18","open":31.56,"high":31.69,"low":31.2,"close":31.43,"volume":3069223},{"time":"2025-12-19","open":31.4,"high":31.97,"low":31.25,"close":31.68,"volume":1296056},{"time":"2025-12-22","open":31.65,"high":31.86,"low":31.42,"close":31.58,"volume":928333},{"time":"2025-12-23","open":31.55,"high":31.86,"low":31.21,"close":31.55,"volume":5012430},{"time":"2025-12-24","open":31.52,"high":31.62,"low":31.46,"close":31.51,"volume":1498016},{"time":"2025-12-25","open":31.48,"high":31.63,"low":31.04,"close":31.17,"volume":1067359},{"time":"2025-12-26","open":31.14,"high":31.36,"low":30.63,"close":30.74,"volume":884888},{"time":"2025-12-29","open":30.72,"high":31.18,"low":30.53,"close":30.87,"volume":3467450},{"time":"2025-12-30","open":30.84,"high":30.96,"low":30.77,"close":30.92,"volume":3772189},{"time":"2025-12-31","open":30.89,"high":31.31,"low":30.58,"close":31.17,"volume":323582},{"time":"2026-01-01","open":31.14,"high":31.18,"low":30.43,"close":30.65,"volume":2128888},{"time":"2026-01-02","open":30.63,"high":31.04,"low":30.47,"close":30.83,"volume":1637158},{"time":"2026-01-05","open":30.8,"high":31.32,"low":30.75,"close":31.31,"volume":4455896},{"time":"2026-01-06","open":31.28,"high":31.52,"low":30.61,"close":30.95,"volume":3326599},{"time":"2026-01-07","open":30.93,"high":31.21,"low":30.73,"close":31.05,"volume":1350645},{"time":"2026-01-08","open":31.03,"high":31.42,"low":30.77,"close":31.3,"volume":2025313},{"time":"2026-01-09","open":31.27,"high":31.91,"low":31.05,"close":31.77,"volume":671270},{"time":"2026-01-12","open":31.74,"high":32.35,"low":31.4,"close":31.98,"volume":2682404},{"time":"2026-01-13","open":31.96,"high":32.37,"low":31.61,"close":32.3,"volume":3081656},{"time":"2026-01-14","open":32.27,"high":32.7,"low":31.99,"close":32.46,"volume":3497366},{"time":"2026-01-15","open":32.43,"high":32.65,"low":31.9,"close":32.11,"volume":1258588},{"time":"2026-01-16","open":32.08,"high":32.39,"low":31.74,"close":31.98,"volume":220008},{"time":"2026-01-19","open":31.95,"high":32.2,"low":31.68,"close":32.18,"volume":3542264},{"time":"2026-01-20","open":32.16,"high":32.25,"low":32.01,"close":32.16,"volume":4346869},{"time":"2026-01-21","open":32.13,"high":32.6,"low":31.81,"close":32.5,"volume":311419},{"time":"2026-01-22","open":32.47,"high":32.75,"low":32.01,"close":32.33,"volume":2245356},{"time":"2026-01-23","open":32.3,"high":32.83,"low":32.17,"close":32.56,"volume":3864306},{"time":"2026-01-26","open":32.53,"high":32.61,"low":32.08,"close":32.1,"volume":4736881},{"time":"2026-01-27","open":32.07,"high":32.38,"low":31.53,"close":31.82,"volume":5086786},{"time":"2026-01-28","open":31.79,"high":32.49,"low":31.57,"close":32.16,"volume":4170223},{"time":"2026-01-29","open":32.13,"high":32.37,"low":31.94,"close":31.99,"volume":2688779},{"time":"2026-01-30","open":31.96,"high":32.19,"low":31.47,"close":31.71,"volume":3516375},{"time":"2026-02-02","open":31.68,"high":32.06,"low":31.55,"close":31.93,"volume":3290321},{"time":"2026-02-03","open":31.9,"high":31.92,"low":31.7,"close":31.77,"volume":4516130},{"time":"2026-02-04","open":31.74,"high":32.2,"low":31.4,"close":31.97,"volume":3138489},{"time":"2026-02-05","open":31.94,"high":32.3,"low":31.8,"close":32.18,"volume":4411643},{"time":"2026-02-06","open":32.16,"high":32.81,"low":31.76,"close":32.47,"volume":4736420},{"time":"2026-02-09","open":32.44,"high":32.55,"low":32.25,"close":32.42,"volume":3293241},{"time":"2026-02-10","open":32.39,"high":32.49,"low":31.67,"close":31.9,"volume":4165709},{"time":"2026-02-11","open":31.88,"high":32.07,"low":31.45,"close":31.6,"volume":1592702},{"time":"2026-02-12","open":31.57,"high":31.87,"low":31.52,"close":31.79,"volume":2383399},{"time":"2026-02-13","open":31.76,"high":31.93,"low":31.7,"close":31.81,"volume":4754278},{"time":"2026-02-16","open":31.78,"high":32.19,"low":31.57,"close":32.01,"volume":1274840},{"time":"2026-02-17","open":31.98,"high":32.36,"low":31.78,"close":32.27,"volume":4614701},{"time":"2026-02-18","open":32.24,"high":32.75,"low":31.98,"close":32.44,"volume":2743653},{"time":"2026-02-19","open":32.41,"high":32.99,"low":32.26,"close":32.64,"volume":4523420},{"time":"2026-02-20","open":32.61,"high":32.8,"low":32.27,"close":32.52,"volume":1620058},{"time":"2026-02-23","open":32.49,"high":32.73,"low":31.96,"close":32.14,"volume":2734326},{"time":"2026-02-24","open":32.11,"high":32.25,"low":31.84,"close":32.19,"volume":668808},{"time":"2026-02-25","open":32.16,"high":32.28,"low":31.79,"close":32.02,"volume":1100212},{"time":"2026-02-26","open":31.99,"high":32.11,"low":31.81,"close":32.05,"volume":3477980},{"time":"2026-02-27","open":32.02,"high":32.09,"low":31.64,"close":31.77,"volume":3601211},{"time":"2026-03-02","open":31.74,"high":32.06,"low":31.5,"close":31.62,"volume":3509882},{"time":"2026-03-03","open":31.59,"high":31.98,"low":31.4,"close":31.87,"volume":1738474},{"time":"2026-03-04","open":31.84,"high":32.63,"low":31.73,"close":32.28,"volume":5095313},{"time":"2026-03-05","open":32.25,"high":32.58,"low":31.57,"close":31.82,"volume":1324336},{"time":"2026-03-06","open":31.8,"high":32.35,"low":31.68,"close":32.12,"volume":4652438},{"time":"2026-03-09","open":32.09,"high":32.31,"low":32.02,"close":32.26,"volume":2700203},{"time":"2026-03-10","open":32.23,"high":32.43,"low":31.53,"close":31.9,"volume":2911515},{"time":"2026-03-11","open":31.88,"high":32.24,"low":31.59,"close":31.85,"volume":3913440},{"time":"2026-03-12","open":31.82,"high":32.07,"low":31.31,"close":31.58,"volume":1426740},{"time":"2026-03-13","open":31.55,"high":31.99,"low":31.31,"close":31.78,"volume":3884480},{"time":"2026-03-16","open":31.75,"high":32.25,"low":31.55,"close":31.9,"volume":4156446},{"time":"2026-03-17","open":31.87,"high":31.93,"low":31.86,"close":31.92,"volume":5095426},{"time":"2026-03-18","open":31.89,"high":32.25,"low":31.81,"close":31.86,"volume":2392912},{"time":"2026-03-19","open":31.83,"high":32.2,"low":31.61,"close":31.99,"volume":2831380},{"time":"2026-03-20","open":31.96,"high":32.3,"low":31.04,"close":31.38,"volume":3823032},{"time":"2026-03-23","open":31.35,"high":32,"low":31.07,"close":31.8,"volume":505765},{"time":"2026-03-24","open":31.77,"high":32.04,"low":31.72,"close":31.94,"volume":4001093},{"time":"2026-03-25","open":31.92,"high":32.37,"low":31.65,"close":32.03,"volume":3100873},{"time":"2026-03-26","open":32,"high":32.29,"low":31.9,"close":32.18,"volume":1014913},{"time":"2026-03-27","open":32.15,"high":32.3,"low":31.71,"close":32.02,"volume":3254904},{"time":"2026-03-30","open":32,"high":32,"low":31.66,"close":31.78,"volume":1626590},{"time":"2026-03-31","open":31.75,"high":32.05,"low":31.41,"close":31.57,"volume":2026733},{"time":"2026-04-01","open":31.54,"high":32.27,"low":31.33,"close":31.97,"volume":4669106},{"time":"2026-04-02","open":31.95,"high":32.18,"low":31.55,"close":31.91,"volume":3869671},{"time":"2026-04-03","open":31.88,"high":32.27,"low":31.73,"close":32.18,"volume":4980041},{"time":"2026-04-06","open":32.15,"high":32.73,"low":31.86,"close":32.68,"volume":2845446},{"time":"2026-04-07","open":32.65,"high":32.92,"low":32.32,"close":32.51,"volume":3653655},{"time":"2026-04-08","open":32.48,"high":32.93,"low":32.19,"close":32.78,"volume":4609684},{"time":"2026-04-09","open":32.75,"high":33.12,"low":32.33,"close":32.37,"volume":2892565},{"time":"2026-04-10","open":32.34,"high":32.36,"low":32.09,"close":32.36,"volume":1200112},{"time":"2026-04-13","open":32.33,"high":32.55,"low":31.97,"close":32.36,"volume":1240294},{"time":"2026-04-14","open":32.34,"high":32.71,"low":32.23,"close":32.53,"volume":3158753},{"time":"2026-04-15","open":32.5,"high":32.52,"low":32.38,"close":32.38,"volume":2475921},{"time":"2026-04-16","open":32.36,"high":32.87,"low":32.35,"close":32.65,"volume":1019353},{"time":"2026-04-17","open":32.63,"high":32.81,"low":32.37,"close":32.54,"volume":3952097},{"time":"2026-04-20","open":32.51,"high":32.63,"low":32.49,"close":32.58,"volume":691291},{"time":"2026-04-21","open":32.55,"high":33.14,"low":32.53,"close":32.95,"volume":2657664},{"time":"2026-04-22","open":32.92,"high":33.12,"low":32.73,"close":33.06,"volume":4771223},{"time":"2026-04-23","open":33.03,"high":33.35,"low":32.37,"close":32.65,"volume":4786139},{"time":"2026-04-24","open":32.62,"high":32.74,"low":32.17,"close":32.29,"volume":4313716},{"time":"2026-04-27","open":32.26,"high":32.93,"low":32.17,"close":32.66,"volume":2091302},{"time":"2026-04-28","open":32.63,"high":33.47,"low":32.55,"close":33.34,"volume":3092108},{"time":"2026-04-29","open":33.31,"high":33.41,"low":33.06,"close":33.33,"volume":811148},{"time":"2026-04-30","open":33.3,"high":33.4,"low":32.87,"close":33.14,"volume":3880859},{"time":"2026-05-01","open":33.11,"high":33.42,"low":32.69,"close":33.06,"volume":1441449},{"time":"2026-05-04","open":33.04,"high":33.33,"low":32.82,"close":33.17,"volume":3790635},{"time":"2026-05-05","open":33.14,"high":33.33,"low":32.32,"close":32.52,"volume":5140167},{"time":"2026-05-06","open":32.49,"high":32.56,"low":32.33,"close":32.45,"volume":3187373},{"time":"2026-05-07","open":32.42,"high":32.6,"low":32.08,"close":32.19,"volume":5043986},{"time":"2026-05-08","open":32.16,"high":32.26,"low":31.74,"close":31.91,"volume":226582},{"time":"2026-05-11","open":31.88,"high":31.98,"low":31.33,"close":31.36,"volume":3278203},{"time":"2026-05-12","open":31.33,"high":31.57,"low":31.24,"close":31.5,"volume":534132},{"time":"2026-05-13","open":31.47,"high":31.89,"low":31.42,"close":31.86,"volume":1941216},{"time":"2026-05-14","open":31.83,"high":32.19,"low":31.82,"close":31.9,"volume":4064775},{"time":"2026-05-15","open":31.9,"high":31.9,"low":28.75,"close":31.9,"volume":2152469},{"time":"2026-06-16","open":30.65,"high":30.65,"low":30.65,"close":30.65,"volume":10010},{"time":"2026-08-03","open":20,"high":20,"low":20,"close":20,"volume":24365}],"count":207,"source":"mixed","cachedAt":"2026-08-03T21:12:32+00:00"}