York Timber Holdings Limited (JSE:YRK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 220.00
-10.00 (-4.35%)
At close: Jan 9, 2026
York Timber Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |