York Timber Holdings Limited (JSE:YRK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 205.00
+4.00 (1.99%)
Jun 19, 2026, 2:39 PM SAST
York Timber Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 202.00 | 202.00 | 201.00 | 201.00 | 201.00 | - | 3,150 |
| Jun 17, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 4.15% | 3,547 |
| Jun 15, 2026 | 192.00 | 193.00 | 192.00 | 193.00 | 193.00 | -0.52% | 4,636 |
| Jun 12, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.51% | 1 |
| Jun 11, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2.09% | 1,424 |
| Jun 10, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -6.83% | 8,452 |
| Jun 9, 2026 | 190.00 | 205.00 | 190.00 | 205.00 | 205.00 | -1.91% | 12,855 |
| Jun 8, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | 1,615 |
| Jun 5, 2026 | 209.00 | 210.00 | 209.00 | 209.00 | 209.00 | -0.48% | 235,232 |
| Jun 4, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | 1 |
| Jun 3, 2026 | 205.00 | 208.00 | 205.00 | 208.00 | 208.00 | 6.67% | 71,707 |
| Jun 2, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 7,338 |
| Jun 1, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0.52% | 500 |
| 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 |