York Timber Holdings Limited (JSE:YRK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 194.00
+2.00 (1.04%)
May 29, 2026, 5:00 PM SAST
York Timber Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.04% | 542,191 |
| May 28, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | - |
| May 27, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | 235 |
| May 26, 2026 | 193.00 | 209.00 | 192.00 | 192.00 | 192.00 | 1.05% | 34,834 |
| May 25, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| May 22, 2026 | 209.00 | 209.00 | 190.00 | 190.00 | 190.00 | -9.09% | 22,200 |
| May 21, 2026 | 210.00 | 210.00 | 209.00 | 209.00 | 209.00 | 9.42% | 480 |
| May 20, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -8.61% | 26,585 |
| May 19, 2026 | 191.00 | 209.00 | 191.00 | 209.00 | 209.00 | 9.42% | 15,460 |
| May 18, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - | - |
| May 15, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 2.69% | 1 |
| May 14, 2026 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | -2.11% | 84,136 |
| May 13, 2026 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | -9.09% | 5,628 |
| May 12, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.48% | 15,957 |
| May 11, 2026 | 208.00 | 210.00 | 195.00 | 210.00 | 210.00 | 0.48% | 33,003 |
| May 8, 2026 | 191.00 | 209.00 | 191.00 | 209.00 | 209.00 | 10.00% | 14,857 |
| May 7, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -9.09% | 3,229 |
| May 6, 2026 | 191.00 | 209.00 | 191.00 | 209.00 | 209.00 | 10.00% | 11,692 |
| May 5, 2026 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | - | 11,002 |
| May 4, 2026 | 187.00 | 190.00 | 185.00 | 190.00 | 190.00 | 2.70% | 38,822 |
| Apr 30, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -6.09% | 1,978 |
| Apr 29, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | - |
| Apr 28, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | - |
| 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 |