York Timber Holdings Limited (JSE:YRK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 205.00
0.00 (0.00%)
Sep 29, 2026, 9:30 AM SAST
York Timber Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | - | - | 11,450 |
| Sep 28, 2026 | 227.00 | 227.00 | 205.00 | 205.00 | 205.00 | -8.89% | 11,000 |
| Sep 25, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -2.17% | 11,006 |
| Sep 23, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Sep 22, 2026 | 206.00 | 230.00 | 206.00 | 230.00 | 230.00 | - | 312,536 |
| Sep 21, 2026 | 232.00 | 232.00 | 215.00 | 230.00 | 230.00 | - | 101,496 |
| Sep 18, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | - | 70,654 |
| Sep 17, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -2.54% | 77,464 |
| Sep 16, 2026 | 200.00 | 236.00 | 200.00 | 236.00 | 236.00 | 0.43% | 2,001 |
| Sep 15, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | 150,000 |
| Sep 14, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | 110,952 |
| Sep 11, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | 222 |
| Sep 10, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -0.42% | 716 |
| Sep 9, 2026 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | 0.43% | 5,325 |
| Sep 8, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0.43% | 5,784 |
| Sep 7, 2026 | 210.00 | 234.00 | 210.00 | 234.00 | 234.00 | 11.43% | 22,283 |
| Sep 4, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 27,574 |
| Sep 3, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 14,313 |
| Sep 2, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 477,300 |
| Sep 1, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Aug 31, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 1.45% | 6,480 |
| Aug 28, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -14.46% | 13,982 |
| Aug 27, 2026 | 239.00 | 242.00 | 239.00 | 242.00 | 242.00 | 15.24% | 52,883 |
| Aug 26, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 6.06% | 4,028 |
| Aug 25, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Aug 24, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Aug 21, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -17.84% | 669 |
| Aug 20, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Aug 19, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Aug 18, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Aug 17, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 9.55% | 634 |
| Aug 14, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 18,218 |
| Aug 13, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Aug 12, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 1,431 |
| Aug 11, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 165,084 |
| Aug 7, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 2,000 |
| Aug 6, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Aug 5, 2026 | 218.00 | 221.00 | 218.00 | 220.00 | 220.00 | 0.92% | 230,246 |
| Aug 4, 2026 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 2.83% | 176,411 |
| Aug 3, 2026 | 215.00 | 215.00 | 212.00 | 212.00 | 212.00 | -0.47% | 18,003 |
| Jul 31, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - | - |
| Jul 30, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - | - |
| Jul 29, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - | - |
| Jul 28, 2026 | 212.00 | 214.00 | 212.00 | 213.00 | 213.00 | 0.47% | 1,265 |
| Jul 27, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Jul 24, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -1.40% | 16,500 |
| Jul 23, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 1.42% | 204,403 |
| Jul 22, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Jul 21, 2026 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | - | 10,975 |
| Jul 20, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |