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 Nov 12, 2026: 6,812 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.
YRK adjusted close, 2000 to 2026
- ZAR 36.85
- All time high, 2007
- ZAR 2.45
- 52 week high, ZAR 1.75 low
- 6,812
- Daily sessions since 2000
Last updated Nov 12, 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 2.40 on Nov 12, 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 2.45.
- YRK returned +6.7% over the year to Nov 12, 2026 and -32.3% over five years.
- Over ten years YRK returned -23%, -2.6% a year compounded.
- YRK's deepest drawdown was -98.1% from Jul 26, 2007 to Jun 29, 2020.
- DataCedar holds 6,812 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 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +25.7% |
| 3 months | +9.1% |
| 6 months | +14.8% |
| Year to date | +8.6% |
| 1 year | +6.7% |
| 3 years | +33.3% |
| 5 years | -32.3% |
| 10 years | -23.4% |
| Since Jan 4, 2000 | +129.0% |
| Compound annual growth, 26.9 years | +3.1% |
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 2.45 on Nov 11, 2026
- 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
- 58.3%
- Sessions closing higher, 1 year
- 27%
- Growth of 1 since 2000
- 2.3×
- 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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 2.21 | ZAR 2.45 | ZAR 1.75 | ZAR 2.40 | +8.6% | 10.5M | 208 |
| 2025 | ZAR 2.30 | ZAR 2.50 | ZAR 1.75 | ZAR 2.21 | -0.5% | 9.9M | 244 |
| 2024 | ZAR 1.74 | ZAR 2.48 | ZAR 1.45 | ZAR 2.22 | +29.1% | 19.2M | 247 |
| 2023 | ZAR 2.09 | ZAR 2.60 | ZAR 1.50 | ZAR 1.72 | -14.9% | 73.8M | 241 |
| 2022 | ZAR 3.55 | ZAR 3.68 | ZAR 1.84 | ZAR 2.02 | -41.5% | 24M | 243 |
| 2021 | ZAR 1.66 | ZAR 3.87 | ZAR 1.57 | ZAR 3.45 | +97.4% | 111.9M | 234 |
| 2020 | ZAR 1.37 | ZAR 1.85 | ZAR 0.7185 | ZAR 1.75 | +27.5% | 15.6M | 246 |
| 2019 | ZAR 1.70 | ZAR 2.13 | ZAR 0.6448 | ZAR 1.37 | -19.5% | 19.1M | 247 |
| 2018 | ZAR 2.49 | ZAR 2.68 | ZAR 1.57 | ZAR 1.70 | -28.3% | 15.9M | 250 |
| 2017 | ZAR 3.13 | ZAR 3.32 | ZAR 2.07 | ZAR 2.38 | -24.1% | 25.5M | 255 |
| 2016 | ZAR 2.02 | ZAR 3.32 | ZAR 1.84 | ZAR 3.13 | +55.3% | 37M | 261 |
| 2015 | ZAR 2.76 | ZAR 2.93 | ZAR 1.70 | ZAR 2.02 | -27.0% | 79.9M | 260 |
| 2014 | ZAR 3.36 | ZAR 3.64 | ZAR 2.03 | ZAR 2.76 | -17.8% | 23.1M | 261 |
| 2013 | ZAR 3.50 | ZAR 4.61 | ZAR 3.13 | ZAR 3.36 | -3.9% | 34.6M | 261 |
| 2012 | ZAR 3.36 | ZAR 3.82 | ZAR 3.13 | ZAR 3.50 | +4.1% | 20M | 261 |
| 2011 | ZAR 3.68 | ZAR 3.94 | ZAR 1.85 | ZAR 3.36 | -8.8% | 13.4M | 260 |
| 2010 | ZAR 2.67 | ZAR 3.82 | ZAR 2.53 | ZAR 3.68 | +37.9% | 27.7M | 261 |
| 2009 | ZAR 15.20 | ZAR 15.66 | ZAR 2.07 | ZAR 2.67 | -82.4% | 30.4M | 250 |
| 2008 | ZAR 22.98 | ZAR 23.95 | ZAR 12.90 | ZAR 15.20 | -33.9% | 15.2M | 253 |
| 2007 | ZAR 9.20 | ZAR 36.85 | ZAR 9.20 | ZAR 22.98 | +149.7% | 6.6M | 250 |
| 2006 | ZAR 12.44 | ZAR 12.90 | ZAR 7.84 | ZAR 9.20 | -26.0% | 223.1K | 256 |
| 2005 | ZAR 2.85 | ZAR 13.03 | ZAR 2.85 | ZAR 12.44 | +336.3% | 322.8K | 259 |
| 2004 | ZAR 1.84 | ZAR 3.68 | ZAR 1.84 | ZAR 2.85 | +55.0% | 213.6K | 262 |
| 2003 | ZAR 1.70 | ZAR 1.88 | ZAR 1.47 | ZAR 1.84 | +8.1% | 166.6K | 261 |
| 2002 | ZAR 1.38 | ZAR 1.75 | ZAR 1.24 | ZAR 1.70 | +23.3% | 140.5K | 261 |
| 2001 | ZAR 1.06 | ZAR 1.38 | ZAR 0.6620 | ZAR 1.38 | +30.4% | 45.4K | 261 |
| 2000 | ZAR 2.00 | ZAR 2.00 | ZAR 1.05 | ZAR 1.06 | n/a | 8.7K | 259 |
YRK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 2.40 | +2.1% |
| October 2026 | ZAR 2.35 | +14.6% |
| September 2026 | ZAR 2.05 | -2.4% |
| August 2026 | ZAR 2.10 | -1.4% |
| July 2026 | ZAR 2.13 | +3.9% |
| June 2026 | ZAR 2.05 | +6.8% |
| May 2026 | ZAR 1.92 | +3.8% |
| April 2026 | ZAR 1.85 | -2.6% |
| March 2026 | ZAR 1.90 | -9.5% |
| February 2026 | ZAR 2.10 | -5.0% |
| January 2026 | ZAR 2.21 | 0.0% |
| December 2025 | ZAR 2.21 | +0.5% |
About the YRK data
Daily bars. 6,812 sessions from Jan 4, 2000 to Nov 12, 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 Nov 11, 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/jse%3AYRK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
YRK share price history
