{"ok":true,"symbol":"UCAP","name":"United Capital PLC","sector":"Financial Services","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":18.05,"regularMarketChange":0,"regularMarketChangePercent":0,"52WeekHigh":19.83,"52WeekLow":16.8,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":18.05,"high":18.14,"low":18.02,"close":18.13,"volume":4221632},{"time":"2025-08-05","open":18.12,"high":18.27,"low":17.81,"close":17.98,"volume":5027928},{"time":"2025-08-06","open":17.96,"high":18.06,"low":17.83,"close":17.86,"volume":1608616},{"time":"2025-08-07","open":17.85,"high":17.88,"low":17.55,"close":17.6,"volume":1865013},{"time":"2025-08-08","open":17.59,"high":17.61,"low":17.4,"close":17.53,"volume":2560036},{"time":"2025-08-11","open":17.51,"high":17.68,"low":17.34,"close":17.37,"volume":3098274},{"time":"2025-08-12","open":17.35,"high":17.49,"low":17.21,"close":17.21,"volume":1682628},{"time":"2025-08-13","open":17.2,"high":17.38,"low":17.15,"close":17.26,"volume":3897551},{"time":"2025-08-14","open":17.25,"high":17.41,"low":17.11,"close":17.4,"volume":868551},{"time":"2025-08-15","open":17.38,"high":17.68,"low":17.19,"close":17.49,"volume":4450350},{"time":"2025-08-18","open":17.48,"high":17.8,"low":17.32,"close":17.59,"volume":4776954},{"time":"2025-08-19","open":17.58,"high":17.93,"low":17.4,"close":17.76,"volume":340865},{"time":"2025-08-20","open":17.75,"high":17.79,"low":17.57,"close":17.59,"volume":1930781},{"time":"2025-08-21","open":17.58,"high":17.6,"low":17.2,"close":17.38,"volume":3622369},{"time":"2025-08-22","open":17.37,"high":17.57,"low":17.24,"close":17.43,"volume":960050},{"time":"2025-08-25","open":17.41,"high":17.7,"low":17.34,"close":17.59,"volume":2864210},{"time":"2025-08-26","open":17.58,"high":17.94,"low":17.56,"close":17.77,"volume":4022883},{"time":"2025-08-27","open":17.75,"high":17.94,"low":17.54,"close":17.62,"volume":2954667},{"time":"2025-08-28","open":17.6,"high":17.91,"low":17.43,"close":17.73,"volume":1935502},{"time":"2025-08-29","open":17.72,"high":17.91,"low":17.7,"close":17.77,"volume":2940917},{"time":"2025-09-01","open":17.75,"high":17.9,"low":17.71,"close":17.73,"volume":3042474},{"time":"2025-09-02","open":17.72,"high":18.02,"low":17.58,"close":17.92,"volume":2687360},{"time":"2025-09-03","open":17.9,"high":18.04,"low":17.74,"close":17.98,"volume":358434},{"time":"2025-09-04","open":17.97,"high":18.04,"low":17.77,"close":17.86,"volume":1633551},{"time":"2025-09-05","open":17.85,"high":17.96,"low":17.77,"close":17.92,"volume":4012539},{"time":"2025-09-08","open":17.9,"high":18.09,"low":17.66,"close":17.86,"volume":433000},{"time":"2025-09-09","open":17.85,"high":18.04,"low":17.74,"close":18.01,"volume":3526916},{"time":"2025-09-10","open":18,"high":18.16,"low":17.67,"close":17.72,"volume":3754067},{"time":"2025-09-11","open":17.71,"high":17.83,"low":17.55,"close":17.76,"volume":1960333},{"time":"2025-09-12","open":17.74,"high":17.99,"low":17.67,"close":17.77,"volume":5024233},{"time":"2025-09-15","open":17.76,"high":17.9,"low":17.63,"close":17.81,"volume":1448367},{"time":"2025-09-16","open":17.8,"high":17.98,"low":17.75,"close":17.82,"volume":1398965},{"time":"2025-09-17","open":17.81,"high":17.98,"low":17.7,"close":17.94,"volume":2171292},{"time":"2025-09-18","open":17.92,"high":17.97,"low":17.66,"close":17.81,"volume":4736453},{"time":"2025-09-19","open":17.79,"high":18.14,"low":17.64,"close":18,"volume":4280963},{"time":"2025-09-22","open":17.99,"high":18.18,"low":17.5,"close":17.65,"volume":1859447},{"time":"2025-09-23","open":17.64,"high":17.79,"low":17.61,"close":17.75,"volume":4817933},{"time":"2025-09-24","open":17.74,"high":17.88,"low":17.64,"close":17.77,"volume":4885460},{"time":"2025-09-25","open":17.76,"high":18.25,"low":17.72,"close":18.07,"volume":4150045},{"time":"2025-09-26","open":18.06,"high":18.2,"low":17.86,"close":18.02,"volume":4906575},{"time":"2025-09-29","open":18.01,"high":18.15,"low":17.97,"close":18.06,"volume":3963769},{"time":"2025-09-30","open":18.05,"high":18.41,"low":18.02,"close":18.26,"volume":4800115},{"time":"2025-10-01","open":18.24,"high":18.28,"low":18.01,"close":18.2,"volume":1339521},{"time":"2025-10-02","open":18.19,"high":18.48,"low":18.06,"close":18.32,"volume":4451424},{"time":"2025-10-03","open":18.31,"high":18.34,"low":18.22,"close":18.31,"volume":942208},{"time":"2025-10-06","open":18.3,"high":18.34,"low":18.14,"close":18.29,"volume":4169998},{"time":"2025-10-07","open":18.27,"high":18.43,"low":18.08,"close":18.09,"volume":4858274},{"time":"2025-10-08","open":18.08,"high":18.35,"low":17.91,"close":18.24,"volume":4580240},{"time":"2025-10-09","open":18.23,"high":18.5,"low":18.14,"close":18.48,"volume":2110462},{"time":"2025-10-10","open":18.47,"high":18.61,"low":18.43,"close":18.56,"volume":3768061},{"time":"2025-10-13","open":18.55,"high":18.67,"low":18.33,"close":18.47,"volume":2381573},{"time":"2025-10-14","open":18.46,"high":18.58,"low":18.41,"close":18.54,"volume":4964598},{"time":"2025-10-15","open":18.53,"high":18.57,"low":18.37,"close":18.53,"volume":978453},{"time":"2025-10-16","open":18.52,"high":18.54,"low":18.22,"close":18.37,"volume":548288},{"time":"2025-10-17","open":18.36,"high":18.45,"low":18.14,"close":18.16,"volume":4567470},{"time":"2025-10-20","open":18.14,"high":18.4,"low":18.09,"close":18.28,"volume":646554},{"time":"2025-10-21","open":18.26,"high":18.35,"low":18.21,"close":18.24,"volume":4712719},{"time":"2025-10-22","open":18.23,"high":18.45,"low":18.1,"close":18.34,"volume":2118348},{"time":"2025-10-23","open":18.32,"high":18.5,"low":17.99,"close":18.03,"volume":3748216},{"time":"2025-10-24","open":18.01,"high":18.28,"low":17.82,"close":18.24,"volume":1198805},{"time":"2025-10-27","open":18.23,"high":18.62,"low":18.1,"close":18.54,"volume":5015321},{"time":"2025-10-28","open":18.53,"high":18.74,"low":18.44,"close":18.7,"volume":587254},{"time":"2025-10-29","open":18.69,"high":18.79,"low":18.54,"close":18.76,"volume":1996658},{"time":"2025-10-30","open":18.75,"high":18.94,"low":18.69,"close":18.9,"volume":4259843},{"time":"2025-10-31","open":18.89,"high":18.91,"low":18.64,"close":18.84,"volume":3377749},{"time":"2025-11-03","open":18.83,"high":19.05,"low":18.66,"close":18.86,"volume":788018},{"time":"2025-11-04","open":18.84,"high":18.92,"low":18.74,"close":18.78,"volume":3567653},{"time":"2025-11-05","open":18.76,"high":18.81,"low":18.62,"close":18.73,"volume":3444114},{"time":"2025-11-06","open":18.72,"high":19.05,"low":18.55,"close":18.84,"volume":709826},{"time":"2025-11-07","open":18.83,"high":18.89,"low":18.6,"close":18.82,"volume":2875306},{"time":"2025-11-10","open":18.81,"high":19.1,"low":18.59,"close":19.05,"volume":1714470},{"time":"2025-11-11","open":19.04,"high":19.26,"low":18.91,"close":19.05,"volume":627170},{"time":"2025-11-12","open":19.03,"high":19.27,"low":18.94,"close":19.19,"volume":1343618},{"time":"2025-11-13","open":19.18,"high":19.28,"low":18.66,"close":18.87,"volume":4298097},{"time":"2025-11-14","open":18.85,"high":19.17,"low":18.82,"close":18.98,"volume":4880198},{"time":"2025-11-17","open":18.96,"high":19.3,"low":18.95,"close":19.1,"volume":2605829},{"time":"2025-11-18","open":19.09,"high":19.28,"low":18.92,"close":19.15,"volume":1412338},{"time":"2025-11-19","open":19.13,"high":19.2,"low":19.04,"close":19.08,"volume":1147338},{"time":"2025-11-20","open":19.06,"high":19.1,"low":18.85,"close":19.03,"volume":2264151},{"time":"2025-11-21","open":19.02,"high":19.35,"low":18.8,"close":19.25,"volume":2133330},{"time":"2025-11-24","open":19.23,"high":19.25,"low":19.06,"close":19.1,"volume":1604254},{"time":"2025-11-25","open":19.09,"high":19.22,"low":18.96,"close":19.21,"volume":3878598},{"time":"2025-11-26","open":19.19,"high":19.33,"low":18.97,"close":19.06,"volume":3763275},{"time":"2025-11-27","open":19.05,"high":19.28,"low":18.95,"close":19.12,"volume":3329488},{"time":"2025-11-28","open":19.11,"high":19.26,"low":19.01,"close":19.21,"volume":4291591},{"time":"2025-12-01","open":19.2,"high":19.55,"low":19.16,"close":19.42,"volume":2409727},{"time":"2025-12-02","open":19.41,"high":19.62,"low":19.38,"close":19.58,"volume":4288554},{"time":"2025-12-03","open":19.56,"high":19.58,"low":19.36,"close":19.43,"volume":1465854},{"time":"2025-12-04","open":19.42,"high":19.64,"low":19.15,"close":19.19,"volume":5034443},{"time":"2025-12-05","open":19.18,"high":19.18,"low":18.92,"close":19.14,"volume":593514},{"time":"2025-12-08","open":19.13,"high":19.3,"low":18.94,"close":18.99,"volume":2456416},{"time":"2025-12-09","open":18.97,"high":19.28,"low":18.8,"close":19.12,"volume":2125865},{"time":"2025-12-10","open":19.11,"high":19.46,"low":18.97,"close":19.31,"volume":3459676},{"time":"2025-12-11","open":19.3,"high":19.66,"low":19.28,"close":19.55,"volume":5065337},{"time":"2025-12-12","open":19.54,"high":19.64,"low":19.3,"close":19.42,"volume":3655140},{"time":"2025-12-15","open":19.41,"high":19.66,"low":19.2,"close":19.61,"volume":4740007},{"time":"2025-12-16","open":19.59,"high":19.83,"low":19.47,"close":19.7,"volume":3514832},{"time":"2025-12-17","open":19.69,"high":19.77,"low":19.58,"close":19.59,"volume":3465826},{"time":"2025-12-18","open":19.58,"high":19.64,"low":19.36,"close":19.63,"volume":2486262},{"time":"2025-12-19","open":19.61,"high":19.81,"low":19.33,"close":19.44,"volume":495966},{"time":"2025-12-22","open":19.42,"high":19.45,"low":19.09,"close":19.28,"volume":3097041},{"time":"2025-12-23","open":19.27,"high":19.4,"low":19.13,"close":19.33,"volume":2038515},{"time":"2025-12-24","open":19.32,"high":19.38,"low":19.01,"close":19.04,"volume":4580981},{"time":"2025-12-25","open":19.03,"high":19.23,"low":19.01,"close":19.13,"volume":4623788},{"time":"2025-12-26","open":19.11,"high":19.21,"low":18.91,"close":19.11,"volume":3056924},{"time":"2025-12-29","open":19.1,"high":19.41,"low":18.87,"close":19.24,"volume":2602498},{"time":"2025-12-30","open":19.22,"high":19.3,"low":18.96,"close":19.03,"volume":2791565},{"time":"2025-12-31","open":19.02,"high":19.28,"low":18.9,"close":19.09,"volume":3056033},{"time":"2026-01-01","open":19.08,"high":19.31,"low":18.83,"close":19.02,"volume":577499},{"time":"2026-01-02","open":19.01,"high":19.15,"low":18.88,"close":19.03,"volume":3900091},{"time":"2026-01-05","open":19.02,"high":19.14,"low":18.99,"close":19.06,"volume":2757758},{"time":"2026-01-06","open":19.04,"high":19.18,"low":18.93,"close":18.94,"volume":3462931},{"time":"2026-01-07","open":18.93,"high":19,"low":18.81,"close":18.86,"volume":1928086},{"time":"2026-01-08","open":18.85,"high":19.08,"low":18.62,"close":18.69,"volume":2319479},{"time":"2026-01-09","open":18.68,"high":18.73,"low":18.56,"close":18.6,"volume":2848186},{"time":"2026-01-12","open":18.59,"high":18.77,"low":18.32,"close":18.36,"volume":662541},{"time":"2026-01-13","open":18.35,"high":18.42,"low":18.16,"close":18.24,"volume":4593217},{"time":"2026-01-14","open":18.22,"high":18.35,"low":18.04,"close":18.22,"volume":1992381},{"time":"2026-01-15","open":18.21,"high":18.32,"low":17.74,"close":17.82,"volume":3476762},{"time":"2026-01-16","open":17.8,"high":17.97,"low":17.61,"close":17.63,"volume":1405904},{"time":"2026-01-19","open":17.62,"high":17.68,"low":17.38,"close":17.54,"volume":3776539},{"time":"2026-01-20","open":17.53,"high":17.68,"low":17.21,"close":17.3,"volume":4266701},{"time":"2026-01-21","open":17.29,"high":17.75,"low":17.27,"close":17.54,"volume":794094},{"time":"2026-01-22","open":17.52,"high":17.67,"low":17.35,"close":17.49,"volume":3537201},{"time":"2026-01-23","open":17.47,"high":17.57,"low":17.14,"close":17.21,"volume":3279724},{"time":"2026-01-26","open":17.2,"high":17.38,"low":17.11,"close":17.22,"volume":1554186},{"time":"2026-01-27","open":17.21,"high":17.29,"low":16.92,"close":17.09,"volume":4753891},{"time":"2026-01-28","open":17.08,"high":17.25,"low":16.82,"close":17,"volume":4528909},{"time":"2026-01-29","open":16.98,"high":17.28,"low":16.8,"close":17.12,"volume":756369},{"time":"2026-01-30","open":17.11,"high":17.44,"low":17.01,"close":17.24,"volume":553082},{"time":"2026-02-02","open":17.23,"high":17.39,"low":17.18,"close":17.18,"volume":1554369},{"time":"2026-02-03","open":17.16,"high":17.18,"low":16.87,"close":17.05,"volume":4391958},{"time":"2026-02-04","open":17.03,"high":17.29,"low":17,"close":17.11,"volume":2340908},{"time":"2026-02-05","open":17.09,"high":17.16,"low":16.83,"close":16.98,"volume":4845789},{"time":"2026-02-06","open":16.97,"high":17.15,"low":16.84,"close":16.97,"volume":454656},{"time":"2026-02-09","open":16.96,"high":17.34,"low":16.86,"close":17.14,"volume":2960884},{"time":"2026-02-10","open":17.13,"high":17.52,"low":17.03,"close":17.36,"volume":1652517},{"time":"2026-02-11","open":17.35,"high":17.8,"low":17.28,"close":17.62,"volume":1871522},{"time":"2026-02-12","open":17.61,"high":17.7,"low":17.43,"close":17.58,"volume":4966200},{"time":"2026-02-13","open":17.57,"high":17.74,"low":17.4,"close":17.5,"volume":1553989},{"time":"2026-02-16","open":17.49,"high":17.66,"low":17.31,"close":17.56,"volume":3174017},{"time":"2026-02-17","open":17.55,"high":17.69,"low":17.4,"close":17.6,"volume":4273960},{"time":"2026-02-18","open":17.58,"high":17.84,"low":17.5,"close":17.64,"volume":3419174},{"time":"2026-02-19","open":17.62,"high":17.72,"low":17.43,"close":17.47,"volume":4008498},{"time":"2026-02-20","open":17.46,"high":17.63,"low":17.25,"close":17.46,"volume":5005785},{"time":"2026-02-23","open":17.44,"high":17.45,"low":17.3,"close":17.32,"volume":623909},{"time":"2026-02-24","open":17.31,"high":17.33,"low":16.94,"close":17.11,"volume":3903884},{"time":"2026-02-25","open":17.1,"high":17.39,"low":16.98,"close":17.3,"volume":2090710},{"time":"2026-02-26","open":17.29,"high":17.58,"low":17.1,"close":17.49,"volume":994657},{"time":"2026-02-27","open":17.47,"high":17.75,"low":17.32,"close":17.56,"volume":516952},{"time":"2026-03-02","open":17.55,"high":17.6,"low":17.36,"close":17.5,"volume":3587173},{"time":"2026-03-03","open":17.48,"high":17.73,"low":17.44,"close":17.7,"volume":281158},{"time":"2026-03-04","open":17.68,"high":17.84,"low":17.56,"close":17.77,"volume":2237835},{"time":"2026-03-05","open":17.76,"high":17.9,"low":17.57,"close":17.77,"volume":4046112},{"time":"2026-03-06","open":17.76,"high":17.92,"low":17.54,"close":17.91,"volume":2403829},{"time":"2026-03-09","open":17.89,"high":18.08,"low":17.88,"close":18.07,"volume":4934766},{"time":"2026-03-10","open":18.06,"high":18.23,"low":17.92,"close":18.04,"volume":2961795},{"time":"2026-03-11","open":18.03,"high":18.12,"low":17.75,"close":17.95,"volume":649503},{"time":"2026-03-12","open":17.93,"high":18.04,"low":17.69,"close":17.69,"volume":1122991},{"time":"2026-03-13","open":17.68,"high":17.73,"low":17.62,"close":17.68,"volume":2816004},{"time":"2026-03-16","open":17.67,"high":17.79,"low":17.54,"close":17.59,"volume":776188},{"time":"2026-03-17","open":17.58,"high":17.76,"low":17.55,"close":17.65,"volume":2332987},{"time":"2026-03-18","open":17.63,"high":17.93,"low":17.46,"close":17.75,"volume":3789552},{"time":"2026-03-19","open":17.74,"high":17.89,"low":17.4,"close":17.49,"volume":4009042},{"time":"2026-03-20","open":17.47,"high":17.96,"low":17.47,"close":17.75,"volume":1302755},{"time":"2026-03-23","open":17.74,"high":17.92,"low":17.67,"close":17.8,"volume":1267833},{"time":"2026-03-24","open":17.78,"high":18.07,"low":17.72,"close":17.96,"volume":4540573},{"time":"2026-03-25","open":17.95,"high":18.11,"low":17.89,"close":17.92,"volume":4202909},{"time":"2026-03-26","open":17.91,"high":18.12,"low":17.49,"close":17.66,"volume":2179224},{"time":"2026-03-27","open":17.65,"high":17.73,"low":17.16,"close":17.29,"volume":1763371},{"time":"2026-03-30","open":17.28,"high":17.72,"low":17.24,"close":17.63,"volume":3796680},{"time":"2026-03-31","open":17.61,"high":17.8,"low":17.54,"close":17.73,"volume":1351651},{"time":"2026-04-01","open":17.71,"high":17.84,"low":17.61,"close":17.71,"volume":1438222},{"time":"2026-04-02","open":17.7,"high":18.01,"low":17.52,"close":17.96,"volume":1614650},{"time":"2026-04-03","open":17.94,"high":18.02,"low":17.66,"close":17.79,"volume":3828476},{"time":"2026-04-06","open":17.78,"high":18.15,"low":17.69,"close":18.11,"volume":1709483},{"time":"2026-04-07","open":18.1,"high":18.2,"low":18.05,"close":18.2,"volume":261181},{"time":"2026-04-08","open":18.18,"high":18.35,"low":17.98,"close":18.16,"volume":2825090},{"time":"2026-04-09","open":18.14,"high":18.26,"low":18.02,"close":18.13,"volume":3697947},{"time":"2026-04-10","open":18.12,"high":18.37,"low":18.08,"close":18.35,"volume":240947},{"time":"2026-04-13","open":18.34,"high":18.57,"low":18.28,"close":18.35,"volume":5107241},{"time":"2026-04-14","open":18.34,"high":18.4,"low":18.17,"close":18.29,"volume":1704144},{"time":"2026-04-15","open":18.27,"high":18.41,"low":18.19,"close":18.32,"volume":3574865},{"time":"2026-04-16","open":18.3,"high":18.35,"low":18.04,"close":18.24,"volume":406069},{"time":"2026-04-17","open":18.23,"high":18.37,"low":18.04,"close":18.31,"volume":4217160},{"time":"2026-04-20","open":18.29,"high":18.54,"low":18.16,"close":18.5,"volume":3339950},{"time":"2026-04-21","open":18.49,"high":18.65,"low":18.39,"close":18.64,"volume":3428199},{"time":"2026-04-22","open":18.62,"high":18.64,"low":18.43,"close":18.43,"volume":3320514},{"time":"2026-04-23","open":18.42,"high":18.7,"low":18.24,"close":18.54,"volume":3492216},{"time":"2026-04-24","open":18.53,"high":18.63,"low":18.39,"close":18.57,"volume":446991},{"time":"2026-04-27","open":18.56,"high":18.75,"low":18.29,"close":18.43,"volume":1092515},{"time":"2026-04-28","open":18.42,"high":18.66,"low":18.27,"close":18.59,"volume":1290743},{"time":"2026-04-29","open":18.58,"high":18.62,"low":18.44,"close":18.45,"volume":1748118},{"time":"2026-04-30","open":18.44,"high":18.59,"low":18.28,"close":18.51,"volume":1588745},{"time":"2026-05-01","open":18.49,"high":18.59,"low":18.41,"close":18.48,"volume":4709390},{"time":"2026-05-04","open":18.47,"high":18.68,"low":18.05,"close":18.17,"volume":724171},{"time":"2026-05-05","open":18.16,"high":18.33,"low":18.11,"close":18.22,"volume":343909},{"time":"2026-05-06","open":18.21,"high":18.5,"low":18.05,"close":18.33,"volume":3775349},{"time":"2026-05-07","open":18.32,"high":18.63,"low":18.28,"close":18.42,"volume":4543810},{"time":"2026-05-08","open":18.41,"high":18.49,"low":18.37,"close":18.4,"volume":4414318},{"time":"2026-05-11","open":18.38,"high":18.44,"low":18.21,"close":18.37,"volume":2185873},{"time":"2026-05-12","open":18.36,"high":18.48,"low":17.82,"close":18.03,"volume":4436250},{"time":"2026-05-13","open":18.01,"high":18.09,"low":17.87,"close":17.89,"volume":4175584},{"time":"2026-05-14","open":17.88,"high":18.19,"low":17.73,"close":18.05,"volume":3200972},{"time":"2026-05-15","open":18.05,"high":18.95,"low":18.2,"close":18.95,"volume":4680752},{"time":"2026-05-18","open":18.95,"high":18.95,"low":18.95,"close":18.95,"volume":572507},{"time":"2026-06-16","open":18.3,"high":18.3,"low":18,"close":18.25,"volume":10424211},{"time":"2026-08-03","open":18.05,"high":18.05,"low":18.05,"close":18.05,"volume":2009082}],"count":208,"source":"mixed","cachedAt":"2026-08-03T12:07:07+00:00"}