York Timber Holdings Limited (JSE:YRK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 205.00
0.00 (0.00%)
Sep 17, 2025, 5:00 PM SAST
York Timber Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -2.38% | 27,390 |
| Sep 16, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1.94% | 171 |
| Sep 15, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -1.90% | 20,198 |
| Sep 12, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2.44% | 12,062 |
| Sep 11, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0.49% | 15,457 |
| Sep 10, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.99% | 7,892 |
| Sep 9, 2025 | 200.00 | 206.00 | 200.00 | 202.00 | 202.00 | -1.94% | 22,792 |
| Sep 8, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 122,628 |
| Sep 5, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Sep 4, 2025 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.96% | 16,988 |
| Sep 3, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.48% | - |
| Sep 2, 2025 | 207.00 | 208.00 | 205.00 | 207.00 | 207.00 | 0.98% | 72,402 |
| Sep 1, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 5,000 |
| Aug 29, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 10,000 |
| Aug 28, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | - |
| Aug 27, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | - |
| Aug 26, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 3,493 |
| Aug 25, 2025 | 205.00 | 207.00 | 205.00 | 205.00 | 205.00 | - | 9,831 |
| Aug 22, 2025 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | - | 4,469 |
| Aug 21, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | - |
| Aug 20, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | - |
| Aug 19, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 1,686 |
| Aug 18, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | - |
| Aug 15, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 58,762 |
| Aug 14, 2025 | 213.00 | 213.00 | 205.00 | 205.00 | 205.00 | -4.21% | 565 |
| Aug 13, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | 875 |
| Aug 12, 2025 | 206.00 | 214.00 | 205.00 | 214.00 | 214.00 | 4.39% | 4,818 |
| Aug 11, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | - |
| Aug 8, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 6,382 |
| Aug 7, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | - |
| Aug 6, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 13,800 |
| Aug 5, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -3.30% | 5,479 |
| Aug 4, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.95% | 140 |
| Aug 1, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jul 31, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jul 30, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | 38,089 |
| Jul 29, 2025 | 202.00 | 214.00 | 202.00 | 208.00 | 208.00 | 2.97% | 47,883 |
| Jul 28, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -3.81% | 100 |
| Jul 25, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jul 24, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 22,743 |
| Jul 23, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 36,912 |
| Jul 22, 2025 | 196.00 | 210.00 | 192.00 | 210.00 | 210.00 | 5.00% | 97,946 |
| Jul 21, 2025 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | -2.44% | 83,272 |
| Jul 18, 2025 | 204.00 | 205.00 | 204.00 | 205.00 | 205.00 | 3.54% | 166,310 |
| Jul 17, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Jul 16, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -1.00% | 5,634 |
| Jul 15, 2025 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | -1.48% | 4,517 |
| Jul 14, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -0.49% | 991 |
| Jul 11, 2025 | 203.00 | 204.00 | 203.00 | 204.00 | 204.00 | -0.49% | 1,056 |
| Jul 10, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | - |