York Timber Holdings Limited (JSE:YRK)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 197.00
0.00 (0.00%)
Apr 24, 2026, 4:31 PM SAST
York Timber Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 190.00 | 197.00 | 190.00 | 197.00 | 197.00 | 3.68% | 741,417 |
| Apr 23, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Apr 22, 2026 | 191.00 | 192.00 | 190.00 | 190.00 | 190.00 | - | 180,529 |
| Apr 21, 2026 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | -1.55% | 37,648 |
| Apr 20, 2026 | 193.00 | 193.00 | 191.00 | 193.00 | 193.00 | 1.05% | 65,060 |
| Apr 17, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - | - |
| Apr 16, 2026 | 190.00 | 191.00 | 190.00 | 191.00 | 191.00 | 3.24% | 8,495 |
| Apr 15, 2026 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | - | 25,929 |
| Apr 14, 2026 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | 2.21% | 98,330 |
| Apr 13, 2026 | 189.00 | 189.00 | 181.00 | 181.00 | 181.00 | -3.21% | 61,232 |
| Apr 10, 2026 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | - | 63,210 |
| Apr 9, 2026 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | -3.61% | 614 |
| Apr 8, 2026 | 194.00 | 194.00 | 190.00 | 194.00 | 194.00 | - | 100,029 |
| Apr 7, 2026 | 194.00 | 194.00 | 190.00 | 194.00 | 194.00 | - | 63,550 |
| Apr 2, 2026 | 192.00 | 194.00 | 185.00 | 194.00 | 194.00 | 2.11% | 73,057 |
| Apr 1, 2026 | 185.00 | 191.00 | 176.00 | 190.00 | 190.00 | - | 111,410 |
| Mar 31, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 4.97% | 5,000 |
| Mar 30, 2026 | 180.00 | 186.00 | 180.00 | 181.00 | 181.00 | -4.74% | 61,873 |
| Mar 27, 2026 | 187.00 | 200.00 | 187.00 | 190.00 | 190.00 | 1.60% | 31,020 |
| Mar 26, 2026 | 180.00 | 187.00 | 180.00 | 187.00 | 187.00 | 3.89% | 43,668 |
| Mar 25, 2026 | 180.00 | 185.00 | 180.00 | 180.00 | 180.00 | - | 116,314 |
| Mar 24, 2026 | 180.00 | 190.00 | 180.00 | 180.00 | 180.00 | -7.69% | 338,415 |
| Mar 23, 2026 | 187.00 | 195.00 | 175.00 | 195.00 | 195.00 | 4.28% | 90,673 |
| Mar 20, 2026 | 190.00 | 190.00 | 190.00 | 187.00 | 187.00 | -9.66% | 47,753 |
| Mar 19, 2026 | 219.00 | 219.00 | 207.00 | 207.00 | 207.00 | 8.95% | 7,340 |
| Mar 18, 2026 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | - | 104,129 |
| Mar 17, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -5.00% | 6,143 |
| Mar 16, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Mar 13, 2026 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | -2.44% | 164,894 |
| Mar 12, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | - |
| Mar 11, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 53,666 |
| Mar 10, 2026 | 213.00 | 213.00 | 205.00 | 205.00 | 205.00 | - | 1,415 |
| Mar 9, 2026 | 213.00 | 213.00 | 205.00 | 205.00 | 205.00 | -4.65% | 1,218 |
| 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 |