{"ok":true,"symbol":"RTBRISCOE","name":"R.T. Briscoe Nigeria PLC","sector":"Services","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":12.6,"regularMarketChange":0,"regularMarketChangePercent":0,"52WeekHigh":16.65,"52WeekLow":12.6,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":15.4,"high":15.49,"low":15.26,"close":15.41,"volume":3684892},{"time":"2025-08-05","open":15.39,"high":15.73,"low":15.36,"close":15.63,"volume":5065792},{"time":"2025-08-06","open":15.62,"high":15.7,"low":15.48,"close":15.52,"volume":4888541},{"time":"2025-08-07","open":15.5,"high":15.75,"low":15.32,"close":15.65,"volume":1522357},{"time":"2025-08-08","open":15.63,"high":15.73,"low":15.62,"close":15.67,"volume":4619405},{"time":"2025-08-11","open":15.66,"high":15.7,"low":15.41,"close":15.59,"volume":207667},{"time":"2025-08-12","open":15.57,"high":15.76,"low":15.43,"close":15.62,"volume":2189296},{"time":"2025-08-13","open":15.6,"high":15.66,"low":15.44,"close":15.52,"volume":1813063},{"time":"2025-08-14","open":15.51,"high":15.61,"low":15.16,"close":15.29,"volume":1640670},{"time":"2025-08-15","open":15.27,"high":15.5,"low":15.24,"close":15.35,"volume":868500},{"time":"2025-08-18","open":15.33,"high":15.54,"low":15.24,"close":15.38,"volume":1473800},{"time":"2025-08-19","open":15.37,"high":15.45,"low":15.24,"close":15.26,"volume":1402338},{"time":"2025-08-20","open":15.24,"high":15.36,"low":15.19,"close":15.2,"volume":3778246},{"time":"2025-08-21","open":15.19,"high":15.42,"low":15.02,"close":15.39,"volume":1771057},{"time":"2025-08-22","open":15.38,"high":15.48,"low":15.25,"close":15.34,"volume":4174872},{"time":"2025-08-25","open":15.32,"high":15.49,"low":15.05,"close":15.17,"volume":3815135},{"time":"2025-08-26","open":15.16,"high":15.39,"low":15.05,"close":15.26,"volume":1474659},{"time":"2025-08-27","open":15.24,"high":15.4,"low":15.2,"close":15.21,"volume":3997359},{"time":"2025-08-28","open":15.19,"high":15.36,"low":15,"close":15.12,"volume":3460562},{"time":"2025-08-29","open":15.11,"high":15.12,"low":14.77,"close":14.92,"volume":1679799},{"time":"2025-09-01","open":14.91,"high":15.13,"low":14.74,"close":14.97,"volume":2698676},{"time":"2025-09-02","open":14.96,"high":15.06,"low":14.79,"close":14.82,"volume":2195710},{"time":"2025-09-03","open":14.81,"high":14.94,"low":14.67,"close":14.92,"volume":3784929},{"time":"2025-09-04","open":14.91,"high":15.15,"low":14.82,"close":15.07,"volume":4872600},{"time":"2025-09-05","open":15.06,"high":15.16,"low":14.93,"close":15.04,"volume":933594},{"time":"2025-09-08","open":15.02,"high":15.15,"low":14.86,"close":15.07,"volume":3662728},{"time":"2025-09-09","open":15.05,"high":15.24,"low":15.01,"close":15.21,"volume":2313825},{"time":"2025-09-10","open":15.19,"high":15.37,"low":15.09,"close":15.32,"volume":537265},{"time":"2025-09-11","open":15.3,"high":15.43,"low":15.18,"close":15.42,"volume":5040515},{"time":"2025-09-12","open":15.4,"high":15.65,"low":15.22,"close":15.55,"volume":4300381},{"time":"2025-09-15","open":15.53,"high":15.77,"low":15.49,"close":15.68,"volume":2225675},{"time":"2025-09-16","open":15.66,"high":15.7,"low":15.49,"close":15.5,"volume":4979507},{"time":"2025-09-17","open":15.49,"high":15.57,"low":15.35,"close":15.51,"volume":996631},{"time":"2025-09-18","open":15.49,"high":15.67,"low":15.47,"close":15.53,"volume":1448012},{"time":"2025-09-19","open":15.51,"high":15.52,"low":15.42,"close":15.47,"volume":2887257},{"time":"2025-09-22","open":15.46,"high":15.49,"low":15.4,"close":15.42,"volume":2436559},{"time":"2025-09-23","open":15.4,"high":15.65,"low":15.26,"close":15.52,"volume":508505},{"time":"2025-09-24","open":15.5,"high":15.64,"low":15.44,"close":15.61,"volume":3589375},{"time":"2025-09-25","open":15.59,"high":15.74,"low":15.36,"close":15.51,"volume":1904487},{"time":"2025-09-26","open":15.5,"high":15.52,"low":15.3,"close":15.36,"volume":721702},{"time":"2025-09-29","open":15.35,"high":15.57,"low":15.29,"close":15.52,"volume":1500350},{"time":"2025-09-30","open":15.5,"high":15.82,"low":15.44,"close":15.68,"volume":1934662},{"time":"2025-10-01","open":15.67,"high":15.99,"low":15.66,"close":15.89,"volume":4048197},{"time":"2025-10-02","open":15.87,"high":16.05,"low":15.82,"close":15.9,"volume":3743800},{"time":"2025-10-03","open":15.88,"high":16.19,"low":15.7,"close":16.05,"volume":477311},{"time":"2025-10-06","open":16.03,"high":16.3,"low":15.97,"close":16.14,"volume":3877540},{"time":"2025-10-07","open":16.12,"high":16.23,"low":16.04,"close":16.11,"volume":2054918},{"time":"2025-10-08","open":16.09,"high":16.47,"low":16,"close":16.29,"volume":901827},{"time":"2025-10-09","open":16.28,"high":16.5,"low":16.09,"close":16.4,"volume":1763750},{"time":"2025-10-10","open":16.38,"high":16.65,"low":16.23,"close":16.52,"volume":3327176},{"time":"2025-10-13","open":16.5,"high":16.59,"low":16.36,"close":16.47,"volume":4302658},{"time":"2025-10-14","open":16.45,"high":16.57,"low":16.26,"close":16.3,"volume":3354404},{"time":"2025-10-15","open":16.28,"high":16.44,"low":15.88,"close":16.03,"volume":3616520},{"time":"2025-10-16","open":16.01,"high":16.16,"low":15.9,"close":16.15,"volume":2915274},{"time":"2025-10-17","open":16.13,"high":16.19,"low":16.04,"close":16.13,"volume":4361689},{"time":"2025-10-20","open":16.11,"high":16.3,"low":15.76,"close":15.89,"volume":2164323},{"time":"2025-10-21","open":15.87,"high":15.97,"low":15.54,"close":15.67,"volume":1213253},{"time":"2025-10-22","open":15.65,"high":15.68,"low":15.56,"close":15.57,"volume":3078100},{"time":"2025-10-23","open":15.56,"high":15.67,"low":15.36,"close":15.52,"volume":2420323},{"time":"2025-10-24","open":15.5,"high":15.59,"low":15.26,"close":15.38,"volume":3318084},{"time":"2025-10-27","open":15.37,"high":15.55,"low":15.22,"close":15.29,"volume":1515638},{"time":"2025-10-28","open":15.27,"high":15.47,"low":15.1,"close":15.32,"volume":3013520},{"time":"2025-10-29","open":15.3,"high":15.41,"low":15.03,"close":15.08,"volume":3585697},{"time":"2025-10-30","open":15.06,"high":15.21,"low":14.95,"close":15.08,"volume":4620425},{"time":"2025-10-31","open":15.07,"high":15.27,"low":14.91,"close":15.1,"volume":5007703},{"time":"2025-11-03","open":15.09,"high":15.2,"low":14.81,"close":14.93,"volume":3513025},{"time":"2025-11-04","open":14.91,"high":15.06,"low":14.84,"close":14.89,"volume":3059549},{"time":"2025-11-05","open":14.88,"high":15.1,"low":14.71,"close":14.98,"volume":4463851},{"time":"2025-11-06","open":14.96,"high":15.23,"low":14.82,"close":15.11,"volume":4309096},{"time":"2025-11-07","open":15.1,"high":15.35,"low":14.99,"close":15.21,"volume":1668768},{"time":"2025-11-10","open":15.19,"high":15.22,"low":15.13,"close":15.22,"volume":3189007},{"time":"2025-11-11","open":15.2,"high":15.52,"low":15.02,"close":15.39,"volume":2473168},{"time":"2025-11-12","open":15.37,"high":15.53,"low":15.08,"close":15.24,"volume":4663367},{"time":"2025-11-13","open":15.23,"high":15.31,"low":15.08,"close":15.2,"volume":2455590},{"time":"2025-11-14","open":15.18,"high":15.31,"low":15.09,"close":15.3,"volume":2392362},{"time":"2025-11-17","open":15.29,"high":15.53,"low":15.11,"close":15.51,"volume":2025012},{"time":"2025-11-18","open":15.49,"high":15.61,"low":15.4,"close":15.43,"volume":1301247},{"time":"2025-11-19","open":15.41,"high":15.44,"low":15.24,"close":15.35,"volume":2188056},{"time":"2025-11-20","open":15.34,"high":15.46,"low":15.15,"close":15.16,"volume":959858},{"time":"2025-11-21","open":15.15,"high":15.27,"low":15,"close":15.08,"volume":4642381},{"time":"2025-11-24","open":15.07,"high":15.32,"low":14.93,"close":15.16,"volume":3678932},{"time":"2025-11-25","open":15.14,"high":15.24,"low":15.1,"close":15.15,"volume":3852482},{"time":"2025-11-26","open":15.13,"high":15.47,"low":15.03,"close":15.34,"volume":3729463},{"time":"2025-11-27","open":15.32,"high":15.45,"low":15.22,"close":15.32,"volume":1264169},{"time":"2025-11-28","open":15.3,"high":15.38,"low":15.04,"close":15.14,"volume":1591362},{"time":"2025-12-01","open":15.12,"high":15.3,"low":14.9,"close":15,"volume":4313968},{"time":"2025-12-02","open":14.99,"high":15.15,"low":14.9,"close":15.01,"volume":4637660},{"time":"2025-12-03","open":15,"high":15.11,"low":14.72,"close":14.88,"volume":389692},{"time":"2025-12-04","open":14.86,"high":14.98,"low":14.79,"close":14.9,"volume":3160507},{"time":"2025-12-05","open":14.88,"high":15.11,"low":14.78,"close":14.95,"volume":3398432},{"time":"2025-12-08","open":14.93,"high":15.1,"low":14.91,"close":15,"volume":3145222},{"time":"2025-12-09","open":14.98,"high":15.13,"low":14.77,"close":14.86,"volume":3098224},{"time":"2025-12-10","open":14.85,"high":15.01,"low":14.79,"close":14.98,"volume":4698639},{"time":"2025-12-11","open":14.96,"high":15.23,"low":14.94,"close":15.18,"volume":4849636},{"time":"2025-12-12","open":15.17,"high":15.36,"low":15.08,"close":15.36,"volume":2537996},{"time":"2025-12-15","open":15.34,"high":15.48,"low":15.25,"close":15.47,"volume":4943525},{"time":"2025-12-16","open":15.46,"high":15.56,"low":15.31,"close":15.43,"volume":2446624},{"time":"2025-12-17","open":15.41,"high":15.56,"low":15.41,"close":15.5,"volume":4161221},{"time":"2025-12-18","open":15.49,"high":15.54,"low":15.38,"close":15.53,"volume":5102683},{"time":"2025-12-19","open":15.52,"high":15.61,"low":15.14,"close":15.27,"volume":4723375},{"time":"2025-12-22","open":15.26,"high":15.41,"low":15.22,"close":15.25,"volume":1187195},{"time":"2025-12-23","open":15.23,"high":15.42,"low":14.82,"close":14.96,"volume":3283737},{"time":"2025-12-24","open":14.95,"high":15.14,"low":14.78,"close":15.13,"volume":4177620},{"time":"2025-12-25","open":15.12,"high":15.41,"low":14.98,"close":15.39,"volume":5124101},{"time":"2025-12-26","open":15.37,"high":15.4,"low":15.13,"close":15.28,"volume":4733237},{"time":"2025-12-29","open":15.26,"high":15.42,"low":15.23,"close":15.27,"volume":2206674},{"time":"2025-12-30","open":15.26,"high":15.34,"low":15.24,"close":15.32,"volume":3078561},{"time":"2025-12-31","open":15.3,"high":15.54,"low":15.23,"close":15.5,"volume":240115},{"time":"2026-01-01","open":15.48,"high":15.81,"low":15.42,"close":15.72,"volume":3291068},{"time":"2026-01-02","open":15.71,"high":15.81,"low":15.62,"close":15.72,"volume":2415496},{"time":"2026-01-05","open":15.71,"high":16.1,"low":15.67,"close":15.92,"volume":899458},{"time":"2026-01-06","open":15.9,"high":16.04,"low":15.68,"close":15.81,"volume":4968438},{"time":"2026-01-07","open":15.8,"high":15.87,"low":15.75,"close":15.81,"volume":2698720},{"time":"2026-01-08","open":15.79,"high":15.93,"low":15.73,"close":15.83,"volume":2223666},{"time":"2026-01-09","open":15.82,"high":16.12,"low":15.66,"close":15.98,"volume":5188243},{"time":"2026-01-12","open":15.97,"high":16.02,"low":15.73,"close":15.89,"volume":1278236},{"time":"2026-01-13","open":15.87,"high":15.99,"low":15.72,"close":15.96,"volume":539220},{"time":"2026-01-14","open":15.94,"high":15.96,"low":15.69,"close":15.83,"volume":3979684},{"time":"2026-01-15","open":15.81,"high":15.96,"low":15.56,"close":15.63,"volume":1497608},{"time":"2026-01-16","open":15.62,"high":15.86,"low":15.58,"close":15.81,"volume":1355350},{"time":"2026-01-19","open":15.79,"high":15.87,"low":15.63,"close":15.83,"volume":4128871},{"time":"2026-01-20","open":15.81,"high":15.85,"low":15.72,"close":15.73,"volume":3149116},{"time":"2026-01-21","open":15.72,"high":15.86,"low":15.53,"close":15.75,"volume":4810787},{"time":"2026-01-22","open":15.73,"high":15.75,"low":15.46,"close":15.64,"volume":2621826},{"time":"2026-01-23","open":15.62,"high":15.72,"low":15.46,"close":15.66,"volume":380535},{"time":"2026-01-26","open":15.65,"high":15.82,"low":15.45,"close":15.49,"volume":4271621},{"time":"2026-01-27","open":15.47,"high":15.77,"low":15.42,"close":15.65,"volume":2842339},{"time":"2026-01-28","open":15.63,"high":15.75,"low":15.53,"close":15.65,"volume":4630448},{"time":"2026-01-29","open":15.63,"high":15.7,"low":15.4,"close":15.58,"volume":2541909},{"time":"2026-01-30","open":15.56,"high":15.82,"low":15.44,"close":15.69,"volume":3792991},{"time":"2026-02-02","open":15.68,"high":15.87,"low":15.48,"close":15.75,"volume":1213925},{"time":"2026-02-03","open":15.74,"high":15.88,"low":15.67,"close":15.76,"volume":2834270},{"time":"2026-02-04","open":15.75,"high":15.99,"low":15.73,"close":15.9,"volume":3808816},{"time":"2026-02-05","open":15.89,"high":16.04,"low":15.78,"close":15.96,"volume":4772172},{"time":"2026-02-06","open":15.95,"high":16.1,"low":15.9,"close":15.93,"volume":505093},{"time":"2026-02-09","open":15.91,"high":16.15,"low":15.85,"close":16.11,"volume":4231143},{"time":"2026-02-10","open":16.09,"high":16.3,"low":15.96,"close":16.17,"volume":2813475},{"time":"2026-02-11","open":16.15,"high":16.19,"low":16.08,"close":16.19,"volume":3463305},{"time":"2026-02-12","open":16.17,"high":16.46,"low":16.06,"close":16.27,"volume":5179059},{"time":"2026-02-13","open":16.26,"high":16.36,"low":16.08,"close":16.12,"volume":4883250},{"time":"2026-02-16","open":16.1,"high":16.42,"low":15.96,"close":16.27,"volume":987791},{"time":"2026-02-17","open":16.25,"high":16.39,"low":15.98,"close":16.04,"volume":2772749},{"time":"2026-02-18","open":16.02,"high":16.16,"low":15.76,"close":15.95,"volume":4383484},{"time":"2026-02-19","open":15.93,"high":15.93,"low":15.76,"close":15.92,"volume":4311638},{"time":"2026-02-20","open":15.9,"high":15.99,"low":15.7,"close":15.89,"volume":1801631},{"time":"2026-02-23","open":15.87,"high":15.92,"low":15.71,"close":15.78,"volume":2591119},{"time":"2026-02-24","open":15.76,"high":15.94,"low":15.35,"close":15.53,"volume":4626263},{"time":"2026-02-25","open":15.51,"high":15.77,"low":15.4,"close":15.72,"volume":1765745},{"time":"2026-02-26","open":15.7,"high":15.72,"low":15.52,"close":15.62,"volume":1876108},{"time":"2026-02-27","open":15.61,"high":15.78,"low":15.5,"close":15.63,"volume":2000312},{"time":"2026-03-02","open":15.61,"high":15.74,"low":15.57,"close":15.71,"volume":4326298},{"time":"2026-03-03","open":15.69,"high":15.77,"low":15.45,"close":15.61,"volume":4367935},{"time":"2026-03-04","open":15.59,"high":15.76,"low":15.39,"close":15.49,"volume":3971862},{"time":"2026-03-05","open":15.47,"high":15.47,"low":15.09,"close":15.21,"volume":3355541},{"time":"2026-03-06","open":15.19,"high":15.41,"low":15.03,"close":15.33,"volume":239284},{"time":"2026-03-09","open":15.31,"high":15.34,"low":15.07,"close":15.16,"volume":2133030},{"time":"2026-03-10","open":15.14,"high":15.47,"low":15.14,"close":15.33,"volume":1852339},{"time":"2026-03-11","open":15.31,"high":15.42,"low":15.11,"close":15.18,"volume":3242366},{"time":"2026-03-12","open":15.17,"high":15.28,"low":14.87,"close":14.99,"volume":758490},{"time":"2026-03-13","open":14.98,"high":15.14,"low":14.92,"close":14.93,"volume":4862835},{"time":"2026-03-16","open":14.92,"high":15.08,"low":14.88,"close":14.91,"volume":2022075},{"time":"2026-03-17","open":14.89,"high":15.18,"low":14.76,"close":15.12,"volume":308725},{"time":"2026-03-18","open":15.1,"high":15.46,"low":14.94,"close":15.31,"volume":1090540},{"time":"2026-03-19","open":15.29,"high":15.62,"low":15.26,"close":15.53,"volume":915678},{"time":"2026-03-20","open":15.52,"high":15.56,"low":15.36,"close":15.43,"volume":2339975},{"time":"2026-03-23","open":15.41,"high":15.43,"low":15.1,"close":15.25,"volume":4971965},{"time":"2026-03-24","open":15.23,"high":15.59,"low":15.11,"close":15.41,"volume":306191},{"time":"2026-03-25","open":15.4,"high":15.64,"low":15.23,"close":15.48,"volume":2850933},{"time":"2026-03-26","open":15.47,"high":15.49,"low":15.42,"close":15.42,"volume":2507597},{"time":"2026-03-27","open":15.4,"high":15.67,"low":15.37,"close":15.51,"volume":1000873},{"time":"2026-03-30","open":15.49,"high":15.71,"low":15.45,"close":15.65,"volume":266121},{"time":"2026-03-31","open":15.63,"high":15.78,"low":15.47,"close":15.6,"volume":4948558},{"time":"2026-04-01","open":15.58,"high":15.93,"low":15.56,"close":15.8,"volume":1432431},{"time":"2026-04-02","open":15.78,"high":15.85,"low":15.66,"close":15.7,"volume":3972708},{"time":"2026-04-03","open":15.68,"high":15.95,"low":15.67,"close":15.76,"volume":1421702},{"time":"2026-04-06","open":15.75,"high":15.79,"low":15.54,"close":15.55,"volume":2603621},{"time":"2026-04-07","open":15.53,"high":15.64,"low":15.45,"close":15.49,"volume":1466180},{"time":"2026-04-08","open":15.47,"high":15.68,"low":15.44,"close":15.51,"volume":1605232},{"time":"2026-04-09","open":15.5,"high":15.8,"low":15.46,"close":15.67,"volume":490789},{"time":"2026-04-10","open":15.65,"high":15.8,"low":15.34,"close":15.52,"volume":3595836},{"time":"2026-04-13","open":15.51,"high":15.61,"low":15.23,"close":15.32,"volume":4518043},{"time":"2026-04-14","open":15.31,"high":15.46,"low":15.04,"close":15.16,"volume":963742},{"time":"2026-04-15","open":15.14,"high":15.19,"low":14.81,"close":14.93,"volume":5008496},{"time":"2026-04-16","open":14.91,"high":15.07,"low":14.8,"close":14.81,"volume":1234090},{"time":"2026-04-17","open":14.79,"high":14.98,"low":14.68,"close":14.96,"volume":5042995},{"time":"2026-04-20","open":14.94,"high":15.16,"low":14.91,"close":15,"volume":2543099},{"time":"2026-04-21","open":14.98,"high":15.14,"low":14.78,"close":14.96,"volume":4752978},{"time":"2026-04-22","open":14.95,"high":15.1,"low":14.94,"close":14.97,"volume":4375977},{"time":"2026-04-23","open":14.96,"high":15.12,"low":14.89,"close":15.03,"volume":4905069},{"time":"2026-04-24","open":15.01,"high":15.27,"low":14.96,"close":15.18,"volume":1224761},{"time":"2026-04-27","open":15.16,"high":15.27,"low":14.96,"close":15.14,"volume":5046216},{"time":"2026-04-28","open":15.12,"high":15.31,"low":15.1,"close":15.22,"volume":4322326},{"time":"2026-04-29","open":15.2,"high":15.21,"low":15.06,"close":15.12,"volume":5115636},{"time":"2026-04-30","open":15.1,"high":15.27,"low":14.89,"close":15.04,"volume":4108814},{"time":"2026-05-01","open":15.02,"high":15.48,"low":14.97,"close":15.35,"volume":1929794},{"time":"2026-05-04","open":15.33,"high":15.35,"low":15,"close":15.14,"volume":3586738},{"time":"2026-05-05","open":15.12,"high":15.19,"low":15.02,"close":15.13,"volume":4446688},{"time":"2026-05-06","open":15.11,"high":15.56,"low":15.08,"close":15.44,"volume":221005},{"time":"2026-05-07","open":15.43,"high":15.52,"low":15.22,"close":15.36,"volume":4215681},{"time":"2026-05-08","open":15.35,"high":15.66,"low":15.29,"close":15.47,"volume":1540112},{"time":"2026-05-11","open":15.46,"high":15.52,"low":15.38,"close":15.5,"volume":4919119},{"time":"2026-05-12","open":15.48,"high":15.58,"low":15.48,"close":15.48,"volume":2094768},{"time":"2026-05-13","open":15.46,"high":15.55,"low":15.24,"close":15.39,"volume":2412013},{"time":"2026-05-14","open":15.38,"high":15.47,"low":15.3,"close":15.4,"volume":1930179},{"time":"2026-05-15","open":15.4,"high":15.97,"low":15.37,"close":15.83,"volume":2824209},{"time":"2026-06-16","open":12.65,"high":12.65,"low":12.65,"close":12.65,"volume":747520},{"time":"2026-08-03","open":12.6,"high":12.6,"low":12.6,"close":12.6,"volume":829947}],"count":207,"source":"mixed","cachedAt":"2026-08-04T04:46:21+00:00"}