{"ok":true,"symbol":"SCOA","name":"SCOA Nigeria PLC","sector":"Services","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":33.05,"regularMarketChange":0,"regularMarketChangePercent":0,"52WeekHigh":33.05,"52WeekLow":25.14,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":30.05,"high":30.35,"low":29.73,"close":29.98,"volume":1391989},{"time":"2025-08-05","open":29.96,"high":30.28,"low":29.52,"close":29.72,"volume":4667127},{"time":"2025-08-06","open":29.71,"high":29.79,"low":29.69,"close":29.77,"volume":3749858},{"time":"2025-08-07","open":29.75,"high":29.92,"low":29.66,"close":29.81,"volume":504400},{"time":"2025-08-08","open":29.8,"high":30.28,"low":29.66,"close":30.01,"volume":5125254},{"time":"2025-08-11","open":29.99,"high":30.02,"low":29.55,"close":29.87,"volume":4792776},{"time":"2025-08-12","open":29.86,"high":30.08,"low":29.52,"close":29.95,"volume":701390},{"time":"2025-08-13","open":29.93,"high":30.17,"low":29.39,"close":29.56,"volume":541758},{"time":"2025-08-14","open":29.55,"high":29.59,"low":29.03,"close":29.33,"volume":4367800},{"time":"2025-08-15","open":29.31,"high":29.31,"low":28.84,"close":29.13,"volume":832221},{"time":"2025-08-18","open":29.12,"high":29.3,"low":28.88,"close":29.14,"volume":2405033},{"time":"2025-08-19","open":29.12,"high":29.51,"low":28.93,"close":29.32,"volume":1773568},{"time":"2025-08-20","open":29.31,"high":29.63,"low":28.56,"close":28.84,"volume":1534578},{"time":"2025-08-21","open":28.82,"high":28.94,"low":28.59,"close":28.78,"volume":4904240},{"time":"2025-08-22","open":28.77,"high":28.84,"low":28.41,"close":28.75,"volume":865277},{"time":"2025-08-25","open":28.73,"high":28.79,"low":28.27,"close":28.4,"volume":2316840},{"time":"2025-08-26","open":28.38,"high":28.9,"low":28.37,"close":28.8,"volume":4767468},{"time":"2025-08-27","open":28.78,"high":28.79,"low":28.11,"close":28.44,"volume":289111},{"time":"2025-08-28","open":28.42,"high":28.84,"low":28.24,"close":28.52,"volume":1206118},{"time":"2025-08-29","open":28.51,"high":28.79,"low":27.91,"close":28.23,"volume":4702032},{"time":"2025-09-01","open":28.21,"high":28.56,"low":27.88,"close":28.41,"volume":2564184},{"time":"2025-09-02","open":28.4,"high":28.57,"low":28.11,"close":28.55,"volume":4026265},{"time":"2025-09-03","open":28.53,"high":28.62,"low":28.3,"close":28.53,"volume":3487466},{"time":"2025-09-04","open":28.52,"high":28.77,"low":28.26,"close":28.26,"volume":3158215},{"time":"2025-09-05","open":28.24,"high":28.34,"low":27.83,"close":28.01,"volume":2782184},{"time":"2025-09-08","open":27.99,"high":28.29,"low":27.52,"close":27.54,"volume":3886948},{"time":"2025-09-09","open":27.52,"high":28.05,"low":27.42,"close":27.76,"volume":3896551},{"time":"2025-09-10","open":27.75,"high":27.95,"low":27.43,"close":27.86,"volume":273221},{"time":"2025-09-11","open":27.85,"high":28.2,"low":27.76,"close":28.1,"volume":1017571},{"time":"2025-09-12","open":28.08,"high":28.14,"low":27.51,"close":27.73,"volume":4721870},{"time":"2025-09-15","open":27.71,"high":27.99,"low":27.51,"close":27.98,"volume":314327},{"time":"2025-09-16","open":27.96,"high":28.29,"low":27.8,"close":28,"volume":3028805},{"time":"2025-09-17","open":27.99,"high":28.28,"low":27.8,"close":27.87,"volume":3359001},{"time":"2025-09-18","open":27.86,"high":28.21,"low":27.75,"close":28.2,"volume":4183867},{"time":"2025-09-19","open":28.19,"high":28.44,"low":28,"close":28.43,"volume":2256881},{"time":"2025-09-22","open":28.42,"high":28.67,"low":28.3,"close":28.34,"volume":3210797},{"time":"2025-09-23","open":28.32,"high":28.59,"low":27.82,"close":28.04,"volume":3516594},{"time":"2025-09-24","open":28.02,"high":28.37,"low":27.82,"close":28.28,"volume":2825556},{"time":"2025-09-25","open":28.26,"high":28.47,"low":27.88,"close":27.99,"volume":5191837},{"time":"2025-09-26","open":27.97,"high":28.41,"low":27.77,"close":28.16,"volume":2194264},{"time":"2025-09-29","open":28.15,"high":28.29,"low":27.95,"close":28.18,"volume":4325831},{"time":"2025-09-30","open":28.16,"high":28.29,"low":28.14,"close":28.17,"volume":3571990},{"time":"2025-10-01","open":28.16,"high":28.17,"low":27.26,"close":27.5,"volume":4229764},{"time":"2025-10-02","open":27.49,"high":27.83,"low":27.44,"close":27.64,"volume":5103659},{"time":"2025-10-03","open":27.63,"high":27.9,"low":27.23,"close":27.46,"volume":3626469},{"time":"2025-10-06","open":27.45,"high":27.92,"low":27.43,"close":27.65,"volume":568313},{"time":"2025-10-07","open":27.64,"high":27.75,"low":27.36,"close":27.45,"volume":2190583},{"time":"2025-10-08","open":27.44,"high":27.92,"low":27.18,"close":27.68,"volume":4347983},{"time":"2025-10-09","open":27.67,"high":27.9,"low":27.64,"close":27.85,"volume":4516443},{"time":"2025-10-10","open":27.84,"high":28.03,"low":27.45,"close":27.73,"volume":2402421},{"time":"2025-10-13","open":27.72,"high":27.76,"low":27.38,"close":27.52,"volume":2044969},{"time":"2025-10-14","open":27.51,"high":27.76,"low":27.49,"close":27.69,"volume":2530939},{"time":"2025-10-15","open":27.68,"high":28.01,"low":27.45,"close":27.48,"volume":4980773},{"time":"2025-10-16","open":27.47,"high":27.79,"low":27.43,"close":27.73,"volume":4702612},{"time":"2025-10-17","open":27.72,"high":27.88,"low":27.44,"close":27.52,"volume":3730762},{"time":"2025-10-20","open":27.51,"high":27.56,"low":27.06,"close":27.18,"volume":4736087},{"time":"2025-10-21","open":27.16,"high":27.33,"low":26.64,"close":26.96,"volume":1895469},{"time":"2025-10-22","open":26.95,"high":27.27,"low":26.72,"close":26.95,"volume":2110248},{"time":"2025-10-23","open":26.93,"high":27.31,"low":26.76,"close":27.09,"volume":344371},{"time":"2025-10-24","open":27.07,"high":27.31,"low":26.73,"close":26.82,"volume":5187002},{"time":"2025-10-27","open":26.81,"high":27.1,"low":26.59,"close":26.72,"volume":4406440},{"time":"2025-10-28","open":26.71,"high":26.75,"low":26.42,"close":26.74,"volume":4627409},{"time":"2025-10-29","open":26.73,"high":27.35,"low":26.67,"close":27.1,"volume":3707180},{"time":"2025-10-30","open":27.08,"high":27.37,"low":26.74,"close":26.95,"volume":3282433},{"time":"2025-10-31","open":26.93,"high":27.22,"low":26.71,"close":27.2,"volume":1683398},{"time":"2025-11-03","open":27.18,"high":27.33,"low":27.17,"close":27.31,"volume":3339547},{"time":"2025-11-04","open":27.29,"high":27.62,"low":27.25,"close":27.3,"volume":4306956},{"time":"2025-11-05","open":27.29,"high":27.48,"low":26.96,"close":27.23,"volume":4006451},{"time":"2025-11-06","open":27.22,"high":27.51,"low":26.95,"close":27.03,"volume":5048764},{"time":"2025-11-07","open":27.02,"high":27.05,"low":26.85,"close":27.04,"volume":513145},{"time":"2025-11-10","open":27.02,"high":27.09,"low":26.88,"close":27.07,"volume":614252},{"time":"2025-11-11","open":27.06,"high":27.37,"low":26.7,"close":26.77,"volume":2713614},{"time":"2025-11-12","open":26.76,"high":27.32,"low":26.5,"close":27.15,"volume":4481577},{"time":"2025-11-13","open":27.14,"high":27.15,"low":27.09,"close":27.12,"volume":4068373},{"time":"2025-11-14","open":27.1,"high":27.48,"low":26.8,"close":27.29,"volume":2773818},{"time":"2025-11-17","open":27.28,"high":27.34,"low":27.12,"close":27.24,"volume":4289120},{"time":"2025-11-18","open":27.23,"high":27.9,"low":26.97,"close":27.71,"volume":4496399},{"time":"2025-11-19","open":27.69,"high":27.9,"low":27.54,"close":27.76,"volume":1426745},{"time":"2025-11-20","open":27.75,"high":28.2,"low":27.42,"close":27.89,"volume":671003},{"time":"2025-11-21","open":27.88,"high":28.41,"low":27.68,"close":28.1,"volume":1683959},{"time":"2025-11-24","open":28.08,"high":28.16,"low":28.04,"close":28.11,"volume":4397217},{"time":"2025-11-25","open":28.1,"high":28.29,"low":27.73,"close":27.97,"volume":2733771},{"time":"2025-11-26","open":27.96,"high":28.04,"low":27.53,"close":27.56,"volume":1373162},{"time":"2025-11-27","open":27.55,"high":27.72,"low":27.23,"close":27.36,"volume":3825078},{"time":"2025-11-28","open":27.34,"high":27.55,"low":27.27,"close":27.32,"volume":2906357},{"time":"2025-12-01","open":27.31,"high":27.78,"low":27.17,"close":27.55,"volume":3456618},{"time":"2025-12-02","open":27.54,"high":27.66,"low":27.24,"close":27.37,"volume":946066},{"time":"2025-12-03","open":27.36,"high":27.39,"low":26.91,"close":27.2,"volume":2900529},{"time":"2025-12-04","open":27.18,"high":27.37,"low":26.94,"close":26.96,"volume":2168384},{"time":"2025-12-05","open":26.95,"high":27.08,"low":26.64,"close":26.9,"volume":1356765},{"time":"2025-12-08","open":26.89,"high":27,"low":26.17,"close":26.39,"volume":645302},{"time":"2025-12-09","open":26.38,"high":26.61,"low":25.85,"close":25.93,"volume":1019630},{"time":"2025-12-10","open":25.91,"high":26.16,"low":25.79,"close":26.07,"volume":1129011},{"time":"2025-12-11","open":26.05,"high":26.17,"low":25.86,"close":26.09,"volume":2837659},{"time":"2025-12-12","open":26.08,"high":26.17,"low":25.86,"close":25.88,"volume":2482686},{"time":"2025-12-15","open":25.86,"high":26.01,"low":25.41,"close":25.61,"volume":1248120},{"time":"2025-12-16","open":25.59,"high":25.7,"low":25.42,"close":25.58,"volume":3289006},{"time":"2025-12-17","open":25.56,"high":25.98,"low":25.53,"close":25.69,"volume":3667368},{"time":"2025-12-18","open":25.67,"high":25.86,"low":25.42,"close":25.57,"volume":4167661},{"time":"2025-12-19","open":25.55,"high":25.92,"low":25.42,"close":25.66,"volume":3018314},{"time":"2025-12-22","open":25.65,"high":26.12,"low":25.36,"close":25.81,"volume":3833093},{"time":"2025-12-23","open":25.79,"high":26.07,"low":25.39,"close":25.62,"volume":4076245},{"time":"2025-12-24","open":25.61,"high":26.05,"low":25.53,"close":25.92,"volume":3423714},{"time":"2025-12-25","open":25.91,"high":26.39,"low":25.9,"close":26.14,"volume":1914262},{"time":"2025-12-26","open":26.12,"high":26.52,"low":26.1,"close":26.38,"volume":1133868},{"time":"2025-12-29","open":26.36,"high":26.65,"low":26.13,"close":26.35,"volume":3229575},{"time":"2025-12-30","open":26.33,"high":26.56,"low":26.07,"close":26.16,"volume":1679772},{"time":"2025-12-31","open":26.15,"high":26.29,"low":25.96,"close":26.2,"volume":3831903},{"time":"2026-01-01","open":26.19,"high":26.2,"low":25.72,"close":26,"volume":2630694},{"time":"2026-01-02","open":25.99,"high":26.16,"low":25.7,"close":25.81,"volume":3075238},{"time":"2026-01-05","open":25.8,"high":25.97,"low":25.7,"close":25.81,"volume":2136614},{"time":"2026-01-06","open":25.8,"high":25.88,"low":25.22,"close":25.5,"volume":3514221},{"time":"2026-01-07","open":25.49,"high":25.68,"low":25.44,"close":25.65,"volume":5083617},{"time":"2026-01-08","open":25.64,"high":26.2,"low":25.41,"close":25.95,"volume":1566365},{"time":"2026-01-09","open":25.94,"high":26.21,"low":25.63,"close":25.97,"volume":2208275},{"time":"2026-01-12","open":25.95,"high":26.13,"low":25.52,"close":25.74,"volume":2461403},{"time":"2026-01-13","open":25.72,"high":25.75,"low":25.2,"close":25.38,"volume":4202264},{"time":"2026-01-14","open":25.36,"high":25.94,"low":25.14,"close":25.66,"volume":258987},{"time":"2026-01-15","open":25.65,"high":26.01,"low":25.42,"close":25.92,"volume":338456},{"time":"2026-01-16","open":25.91,"high":26.34,"low":25.89,"close":26.13,"volume":1215995},{"time":"2026-01-19","open":26.11,"high":26.19,"low":25.98,"close":26.03,"volume":3649757},{"time":"2026-01-20","open":26.01,"high":26.55,"low":26.01,"close":26.29,"volume":1284702},{"time":"2026-01-21","open":26.27,"high":26.67,"low":26.06,"close":26.6,"volume":2191923},{"time":"2026-01-22","open":26.59,"high":27.44,"low":26.59,"close":27.13,"volume":1023057},{"time":"2026-01-23","open":27.12,"high":27.14,"low":26.95,"close":26.98,"volume":3421613},{"time":"2026-01-26","open":26.96,"high":27.27,"low":26.75,"close":26.8,"volume":3698322},{"time":"2026-01-27","open":26.79,"high":27.4,"low":26.7,"close":27.1,"volume":1220922},{"time":"2026-01-28","open":27.08,"high":27.24,"low":26.69,"close":26.77,"volume":4865319},{"time":"2026-01-29","open":26.75,"high":27.26,"low":26.59,"close":27.17,"volume":2599654},{"time":"2026-01-30","open":27.16,"high":27.27,"low":26.92,"close":27.11,"volume":4200535},{"time":"2026-02-02","open":27.1,"high":27.36,"low":26.82,"close":27.28,"volume":3606576},{"time":"2026-02-03","open":27.27,"high":27.59,"low":27.08,"close":27.26,"volume":2873339},{"time":"2026-02-04","open":27.25,"high":27.73,"low":27.06,"close":27.54,"volume":1480910},{"time":"2026-02-05","open":27.53,"high":27.8,"low":27.25,"close":27.25,"volume":2235559},{"time":"2026-02-06","open":27.24,"high":27.68,"low":27.2,"close":27.4,"volume":2575301},{"time":"2026-02-09","open":27.39,"high":27.58,"low":27.29,"close":27.47,"volume":2110660},{"time":"2026-02-10","open":27.46,"high":27.64,"low":27.08,"close":27.33,"volume":3081530},{"time":"2026-02-11","open":27.31,"high":27.58,"low":27.22,"close":27.44,"volume":4463797},{"time":"2026-02-12","open":27.43,"high":27.83,"low":27.28,"close":27.66,"volume":2090204},{"time":"2026-02-13","open":27.65,"high":27.83,"low":27.38,"close":27.78,"volume":733961},{"time":"2026-02-16","open":27.76,"high":27.9,"low":27.46,"close":27.66,"volume":4015684},{"time":"2026-02-17","open":27.65,"high":27.7,"low":27.38,"close":27.69,"volume":3609497},{"time":"2026-02-18","open":27.68,"high":28,"low":27.67,"close":27.98,"volume":4917494},{"time":"2026-02-19","open":27.96,"high":28.11,"low":27.69,"close":27.81,"volume":1528221},{"time":"2026-02-20","open":27.8,"high":27.86,"low":27.05,"close":27.34,"volume":4749470},{"time":"2026-02-23","open":27.33,"high":27.99,"low":27.09,"close":27.79,"volume":1683405},{"time":"2026-02-24","open":27.78,"high":28,"low":27.62,"close":27.62,"volume":5067886},{"time":"2026-02-25","open":27.61,"high":27.8,"low":27.51,"close":27.6,"volume":4816867},{"time":"2026-02-26","open":27.58,"high":27.76,"low":27.41,"close":27.45,"volume":4229822},{"time":"2026-02-27","open":27.44,"high":27.59,"low":27.16,"close":27.32,"volume":2580422},{"time":"2026-03-02","open":27.31,"high":27.57,"low":27.19,"close":27.54,"volume":4613010},{"time":"2026-03-03","open":27.52,"high":27.85,"low":27.22,"close":27.62,"volume":746938},{"time":"2026-03-04","open":27.61,"high":27.78,"low":27.1,"close":27.22,"volume":3888416},{"time":"2026-03-05","open":27.21,"high":27.34,"low":26.9,"close":27.04,"volume":4052261},{"time":"2026-03-06","open":27.03,"high":27.38,"low":26.78,"close":27.34,"volume":4876812},{"time":"2026-03-09","open":27.33,"high":27.75,"low":27.24,"close":27.58,"volume":949236},{"time":"2026-03-10","open":27.56,"high":27.72,"low":27.4,"close":27.61,"volume":1020573},{"time":"2026-03-11","open":27.59,"high":27.86,"low":27,"close":27.11,"volume":4055102},{"time":"2026-03-12","open":27.1,"high":27.25,"low":27.01,"close":27.13,"volume":2001966},{"time":"2026-03-13","open":27.11,"high":27.55,"low":26.82,"close":27.33,"volume":4573483},{"time":"2026-03-16","open":27.32,"high":27.83,"low":27.31,"close":27.59,"volume":1539170},{"time":"2026-03-17","open":27.57,"high":27.73,"low":27.29,"close":27.66,"volume":1472250},{"time":"2026-03-18","open":27.65,"high":28.1,"low":27.35,"close":27.93,"volume":1891278},{"time":"2026-03-19","open":27.92,"high":27.97,"low":27.87,"close":27.96,"volume":3698481},{"time":"2026-03-20","open":27.94,"high":28.12,"low":27.4,"close":27.66,"volume":2103542},{"time":"2026-03-23","open":27.64,"high":27.75,"low":27.36,"close":27.5,"volume":1211790},{"time":"2026-03-24","open":27.48,"high":28.01,"low":27.17,"close":27.68,"volume":4524091},{"time":"2026-03-25","open":27.67,"high":27.95,"low":27.38,"close":27.67,"volume":3117262},{"time":"2026-03-26","open":27.65,"high":28.09,"low":27.46,"close":27.87,"volume":1623393},{"time":"2026-03-27","open":27.85,"high":28,"low":27.42,"close":27.64,"volume":3679243},{"time":"2026-03-30","open":27.63,"high":28.3,"low":27.47,"close":28.13,"volume":2647693},{"time":"2026-03-31","open":28.11,"high":28.46,"low":27.97,"close":28.19,"volume":4497249},{"time":"2026-04-01","open":28.17,"high":28.54,"low":27.93,"close":28.33,"volume":2137696},{"time":"2026-04-02","open":28.31,"high":28.68,"low":28.21,"close":28.6,"volume":3625224},{"time":"2026-04-03","open":28.58,"high":28.65,"low":28.3,"close":28.43,"volume":4843722},{"time":"2026-04-06","open":28.41,"high":28.96,"low":28.37,"close":28.67,"volume":4915413},{"time":"2026-04-07","open":28.65,"high":28.73,"low":28.4,"close":28.55,"volume":4068606},{"time":"2026-04-08","open":28.54,"high":28.76,"low":27.98,"close":28.25,"volume":3368095},{"time":"2026-04-09","open":28.24,"high":28.89,"low":28.03,"close":28.77,"volume":2969574},{"time":"2026-04-10","open":28.75,"high":29.24,"low":28.74,"close":29.11,"volume":4768424},{"time":"2026-04-13","open":29.09,"high":29.4,"low":29.07,"close":29.19,"volume":850360},{"time":"2026-04-14","open":29.18,"high":29.4,"low":28.97,"close":29.13,"volume":391626},{"time":"2026-04-15","open":29.12,"high":29.44,"low":28.78,"close":29.34,"volume":3974806},{"time":"2026-04-16","open":29.32,"high":29.4,"low":28.98,"close":29.33,"volume":5057812},{"time":"2026-04-17","open":29.31,"high":29.33,"low":29.28,"close":29.3,"volume":2933189},{"time":"2026-04-20","open":29.29,"high":29.88,"low":29.06,"close":29.6,"volume":4317645},{"time":"2026-04-21","open":29.58,"high":29.76,"low":29.27,"close":29.66,"volume":1092546},{"time":"2026-04-22","open":29.64,"high":29.99,"low":29.57,"close":29.98,"volume":4050121},{"time":"2026-04-23","open":29.96,"high":30.67,"low":29.81,"close":30.47,"volume":1162219},{"time":"2026-04-24","open":30.45,"high":30.77,"low":30.23,"close":30.37,"volume":3253701},{"time":"2026-04-27","open":30.35,"high":30.92,"low":30.29,"close":30.57,"volume":4405897},{"time":"2026-04-28","open":30.56,"high":31.18,"low":30.39,"close":30.81,"volume":3312066},{"time":"2026-04-29","open":30.79,"high":31.22,"low":30.44,"close":31.09,"volume":4531382},{"time":"2026-04-30","open":31.08,"high":31.1,"low":30.34,"close":30.69,"volume":4515716},{"time":"2026-05-01","open":30.67,"high":31.1,"low":30.35,"close":30.86,"volume":789345},{"time":"2026-05-04","open":30.84,"high":31.33,"low":30.54,"close":31.12,"volume":3120691},{"time":"2026-05-05","open":31.1,"high":31.23,"low":30.86,"close":31.12,"volume":2312318},{"time":"2026-05-06","open":31.1,"high":31.23,"low":30.47,"close":30.69,"volume":4725642},{"time":"2026-05-07","open":30.67,"high":31.02,"low":30.56,"close":30.59,"volume":3225163},{"time":"2026-05-08","open":30.57,"high":30.73,"low":30.25,"close":30.59,"volume":2248520},{"time":"2026-05-11","open":30.57,"high":30.65,"low":30.09,"close":30.35,"volume":558283},{"time":"2026-05-12","open":30.33,"high":30.5,"low":30.03,"close":30.11,"volume":4284117},{"time":"2026-05-13","open":30.09,"high":30.43,"low":29.77,"close":30.1,"volume":4494817},{"time":"2026-05-14","open":30.09,"high":30.27,"low":29.91,"close":30.05,"volume":2123719},{"time":"2026-05-15","open":30.05,"high":33.05,"low":33.05,"close":33.05,"volume":1737691},{"time":"2026-06-16","open":33.05,"high":33.05,"low":33.05,"close":33.05,"volume":16944},{"time":"2026-08-03","open":33.05,"high":33.05,"low":33.05,"close":33.05,"volume":39024}],"count":207,"source":"mixed","cachedAt":"2026-08-04T05:38:57+00:00"}