York Timber Holdings Limited (JSE:YRK)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 215.00
0.00 (0.00%)
At close: Mar 6, 2026
York Timber Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | - |
| Mar 5, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 4.88% | 7,000 |
| Mar 4, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.49% | 48,108 |
| Mar 3, 2026 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | -1.90% | 13,864 |
| Mar 2, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Feb 27, 2026 | 202.00 | 210.00 | 200.00 | 210.00 | 210.00 | 5.00% | 59,901 |
| Feb 26, 2026 | 205.00 | 208.00 | 200.00 | 200.00 | 200.00 | -4.76% | 78,231 |
| Feb 25, 2026 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | -4.55% | 40,687 |
| Feb 24, 2026 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | - | 9,065 |
| Feb 23, 2026 | 225.00 | 227.00 | 220.00 | 220.00 | 220.00 | -1.79% | 40,781 |
| Feb 20, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.44% | 5,153 |
| Feb 19, 2026 | 230.00 | 230.00 | 224.00 | 225.00 | 225.00 | 0.45% | 16,600 |
| Feb 18, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Feb 17, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1.82% | 1,213 |
| Feb 16, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | - | 17,963 |
| Feb 13, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 12, 2026 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | -7.56% | 79,723 |
| Feb 11, 2026 | 230.00 | 238.00 | 230.00 | 238.00 | 238.00 | -0.42% | 40,500 |
| Feb 10, 2026 | 221.00 | 239.00 | 200.00 | 239.00 | 239.00 | - | 78,203 |
| Feb 9, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | 19,947 |
| Feb 6, 2026 | 234.00 | 239.00 | 221.00 | 239.00 | 239.00 | 3.02% | 20,530 |
| Feb 5, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 2.65% | 6,535 |
| Feb 4, 2026 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | 2.26% | 22,788 |
| Feb 3, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - | 1,975 |
| Feb 2, 2026 | 221.00 | 222.00 | 221.00 | 221.00 | 221.00 | - | 41,201 |
| Jan 30, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - | 10,367 |
| Jan 29, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - | - |
| Jan 28, 2026 | 238.00 | 238.00 | 221.00 | 221.00 | 221.00 | -7.92% | 8,342 |
| Jan 27, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Jan 26, 2026 | 229.00 | 240.00 | 229.00 | 240.00 | 240.00 | 4.80% | 178,516 |
| Jan 23, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -0.43% | 105 |
| Jan 22, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2.22% | 1,788 |
| Jan 21, 2026 | 230.00 | 230.00 | 230.00 | 225.00 | 225.00 | -2.17% | 12,500 |
| Jan 20, 2026 | 221.00 | 230.00 | 221.00 | 230.00 | 230.00 | 4.55% | 29,558 |
| Jan 19, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jan 16, 2026 | 201.00 | 220.00 | 201.00 | 220.00 | 220.00 | - | 647,814 |
| Jan 15, 2026 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | - | 74,638 |
| Jan 14, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 10.00% | 54,999 |
| Jan 13, 2026 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | -9.50% | 29,873 |
| Jan 12, 2026 | 222.00 | 222.00 | 221.00 | 221.00 | 221.00 | 0.45% | 1,810,400 |
| Jan 9, 2026 | 230.00 | 230.00 | 220.00 | 220.00 | 220.00 | -4.35% | 78,632 |
| Jan 8, 2026 | 230.00 | 230.00 | 220.00 | 230.00 | 230.00 | - | 4,262 |
| Jan 7, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 104 |
| Jan 6, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 4.07% | 8,019 |
| Jan 5, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - | - |
| Jan 2, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - | - |
| Dec 31, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - | 10 |
| Dec 30, 2025 | 230.00 | 230.00 | 221.00 | 221.00 | 221.00 | -3.91% | 7,082 |
| Dec 29, 2025 | 221.00 | 230.00 | 221.00 | 230.00 | 230.00 | 4.07% | 23,070 |
| Dec 24, 2025 | 230.00 | 230.00 | 221.00 | 221.00 | 221.00 | -5.96% | 50,441 |
| Dec 23, 2025 | 233.00 | 235.00 | 228.00 | 235.00 | 235.00 | 0.86% | 34,960 |
| Dec 22, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | -0.43% | 210 |
| Dec 19, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 6.36% | 25,000 |
| Dec 18, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.90% | 50,454 |
| Dec 17, 2025 | 219.00 | 234.00 | 219.00 | 222.00 | 222.00 | 2.78% | 219,096 |
| Dec 15, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.82% | 311 |
| Dec 12, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Dec 11, 2025 | 220.00 | 221.00 | 220.00 | 220.00 | 220.00 | - | 501,574 |
| Dec 10, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 4,464 |
| Dec 9, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 17,325 |
| Dec 8, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 28,626 |
| Dec 5, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Dec 4, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Dec 3, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 33,000 |
| Dec 2, 2025 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | - | 6,561 |
| Dec 1, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 15,832 |
| Nov 28, 2025 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | - | 1,191 |
| Nov 27, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | 63 |
| Nov 26, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Nov 25, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.82% | 5,376 |
| Nov 24, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Nov 21, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Nov 20, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -1.79% | 21,884 |
| Nov 19, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Nov 18, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 3.70% | 250 |
| Nov 17, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -2.26% | 5,400 |
| Nov 14, 2025 | 225.00 | 225.00 | 220.00 | 221.00 | 221.00 | - | 28,116 |
| Nov 13, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -1.78% | 300 |
| Nov 12, 2025 | 227.00 | 227.00 | 225.00 | 225.00 | 225.00 | - | 5,145 |
| Nov 11, 2025 | 220.00 | 225.00 | 220.00 | 225.00 | 225.00 | 2.27% | 11,971 |
| Nov 10, 2025 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | -0.45% | 22,664 |
| Nov 7, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - | - |
| Nov 6, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - | - |
| Nov 5, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - | - |
| Nov 4, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -1.78% | 2,863 |
| Nov 3, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1.35% | 3,000 |
| Oct 31, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Oct 30, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Oct 29, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.91% | 11,696 |
| Oct 28, 2025 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | - | 4,373 |
| Oct 27, 2025 | 230.00 | 230.00 | 220.00 | 220.00 | 220.00 | - | 3,409 |
| Oct 24, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 95,952 |
| Oct 23, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | 33,600 |
| Oct 22, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Oct 21, 2025 | 212.00 | 216.00 | 210.00 | 216.00 | 216.00 | 2.86% | 19,034 |
| Oct 20, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -4.11% | 29,418 |
| Oct 17, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | - |
| Oct 16, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | - |
| Oct 15, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 4.29% | 3,400 |
| Oct 14, 2025 | 210.00 | 219.00 | 210.00 | 210.00 | 210.00 | - | 56,484 |