JSE · YRK · stock

York Timber Holdings Limited (YRK) stock price history

Every JSE trading session of York Timber Holdings Limited from Jan 4, 2000 to Sep 28, 2026: 6,842 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get YRK data, free keyYear by year table

YRK adjusted close, 2000 to 2026

YRKYork Timber Holdings Limited
ZAR 2.27+7.6% over one year
20052010201520202025
ZAR 36.85
All time high, 2007
ZAR 2.48
52 week high, ZAR 1.75 low
6,842
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

YRK key facts

  • York Timber Holdings Limited (YRK) closed at ZAR 2.27 on Sep 28, 2026 on JSE.
  • YRK's all time high close is ZAR 36.85, set on Jul 20, 2007; its all time low close is ZAR 0.6620 on Jun 21, 2001.
  • YRK's 52 week range is ZAR 1.75 to ZAR 2.48.
  • YRK returned +7.6% over the year to Sep 28, 2026 and -29.6% over five years.
  • Over ten years YRK returned -15%, -1.6% a year compounded.
  • YRK's deepest drawdown was -98.1% from Jul 26, 2007 to Jun 29, 2020.
  • DataCedar holds 6,842 daily sessions of YRK history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

YRK price chart, 2000 to 2026

YRK adjusted close, Jan 4, 2000 to Sep 28, 2026ZAR 0.6895ZAR 2.48ZAR 8.95ZAR 32.24200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

YRK returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+9.7%
3 months+8.6%
6 months+19.5%
Year to date+2.7%
1 year+7.6%
3 years+37.6%
5 years-29.6%
10 years-15.0%
Since Jan 4, 2000+116.6%
Compound annual growth, 26.7 years+2.9%

YRK records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
ZAR 36.85 on Jul 20, 2007
All time low close
ZAR 0.6620 on Jun 21, 2001
52 week high
ZAR 2.48 on Sep 29, 2025
52 week low
ZAR 1.75 on Mar 23, 2026
Deepest drawdown
-98.1% from Jul 26, 2007 to Jun 29, 2020, not yet recovered
Best single session
+89.1% on Jul 15, 2011
Worst single session
-47.1% on Jul 14, 2011
Volatility, 1 year annualised
56.1%
Sessions closing higher, 1 year
26%
Growth of 1 since 2000
2.2×
Best calendar year
2005, +336%
Worst calendar year
2009, -82%

YRK price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026ZAR 2.21ZAR 2.42ZAR 1.75ZAR 2.27+2.7%16.2M185
2025ZAR 2.30ZAR 2.50ZAR 1.75ZAR 2.21-0.5%10.5M250
2024ZAR 1.74ZAR 2.48ZAR 1.45ZAR 2.22+29.1%19.2M250
2023ZAR 2.09ZAR 2.60ZAR 1.50ZAR 1.72-14.9%75M248
2022ZAR 3.45ZAR 3.68ZAR 1.84ZAR 2.02-41.5%25.4M250
2021ZAR 1.73ZAR 3.87ZAR 1.57ZAR 3.45+97.4%113.4M250
2020ZAR 1.37ZAR 1.85ZAR 0.7185ZAR 1.75+27.5%16M252
2019ZAR 1.70ZAR 2.13ZAR 0.6448ZAR 1.37-19.5%19.4M249
2018ZAR 2.49ZAR 2.68ZAR 1.57ZAR 1.70-28.3%15.9M250
2017ZAR 3.13ZAR 3.32ZAR 2.07ZAR 2.38-24.1%25.6M256
2016ZAR 2.02ZAR 3.32ZAR 1.84ZAR 3.13+55.3%37M261
2015ZAR 2.76ZAR 2.93ZAR 1.70ZAR 2.02-27.0%80.6M261
2014ZAR 3.36ZAR 3.64ZAR 2.03ZAR 2.76-17.8%23.1M261
2013ZAR 3.50ZAR 4.61ZAR 3.13ZAR 3.36-3.9%34.6M261
2012ZAR 3.36ZAR 3.82ZAR 3.13ZAR 3.50+4.1%20M261
2011ZAR 3.68ZAR 3.94ZAR 1.85ZAR 3.36-8.8%13.4M260
2010ZAR 2.67ZAR 3.82ZAR 2.53ZAR 3.68+37.9%27.7M261
2009ZAR 15.20ZAR 15.66ZAR 2.07ZAR 2.67-82.4%30.5M251
2008ZAR 22.98ZAR 23.95ZAR 12.90ZAR 15.20-33.9%15.2M253
2007ZAR 9.20ZAR 36.85ZAR 9.20ZAR 22.98+149.7%6.6M250
2006ZAR 12.44ZAR 12.90ZAR 7.84ZAR 9.20-26.0%228.1K258
2005ZAR 2.85ZAR 13.03ZAR 2.85ZAR 12.44+336.3%326.1K260
2004ZAR 1.84ZAR 3.68ZAR 1.84ZAR 2.85+55.0%213.6K262
2003ZAR 1.70ZAR 1.88ZAR 1.47ZAR 1.84+8.1%166.6K261
2002ZAR 1.38ZAR 1.75ZAR 1.24ZAR 1.70+23.3%140.5K261
2001ZAR 1.06ZAR 1.38ZAR 0.6620ZAR 1.38+30.4%45.4K261
2000ZAR 2.00ZAR 2.00ZAR 1.05ZAR 1.06n/a8.7K259

YRK monthly closes, last 12 months

MonthMonth end closeChange
September 2026ZAR 2.27+8.1%
August 2026ZAR 2.10-1.4%
July 2026ZAR 2.13+3.9%
June 2026ZAR 2.05+6.8%
May 2026ZAR 1.92+3.8%
April 2026ZAR 1.85-2.6%
March 2026ZAR 1.90-9.5%
February 2026ZAR 2.10-5.0%
January 2026ZAR 2.210.0%
December 2025ZAR 2.21+0.5%
November 2025ZAR 2.20-0.9%
October 2025ZAR 2.22+2.8%

About the YRK data

Daily bars. 6,842 sessions from Jan 4, 2000 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/YRK/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JSE

  • WBO Wilson Bayly Holmes-Ovcon Limited
  • WEZ Wesizwe Platinum Limited
  • WHL Woolworths Holdings Limited
  • WVR Weaver Fintech Ltd
  • XII Numeral Limited
  • YYLBEE YeboYethu (RF) Limited
  • ZED Zeder Investments Ltd.
  • ZZD Zeda Limited

Common questions

YRK share price history

Start with any symbol.

Start free