York Timber Holdings Limited (JSE:YRK)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 220.00
0.00 (0.00%)
At close: Dec 5, 2025
York Timber Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Dec 4, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Dec 3, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 33,000 |
| Dec 2, 2025 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | - | 6,561 |
| Dec 1, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 15,832 |
| Nov 28, 2025 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | - | 1,191 |
| Nov 27, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | 63 |
| Nov 26, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Nov 25, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.82% | 5,376 |
| Nov 24, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Nov 21, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Nov 20, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -1.79% | 21,884 |
| Nov 19, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Nov 18, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 3.70% | 250 |
| Nov 17, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -2.26% | 5,400 |
| Nov 14, 2025 | 225.00 | 225.00 | 220.00 | 221.00 | 221.00 | - | 28,116 |
| Nov 13, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -1.78% | 300 |
| Nov 12, 2025 | 227.00 | 227.00 | 225.00 | 225.00 | 225.00 | - | 5,145 |
| Nov 11, 2025 | 220.00 | 225.00 | 220.00 | 225.00 | 225.00 | 2.27% | 11,971 |
| Nov 10, 2025 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | -0.45% | 22,664 |
| Nov 7, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - | - |
| Nov 6, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - | - |
| Nov 5, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - | - |
| Nov 4, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -1.78% | 2,863 |
| Nov 3, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1.35% | 3,000 |
| Oct 31, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Oct 30, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Oct 29, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.91% | 11,696 |
| Oct 28, 2025 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | - | 4,373 |
| Oct 27, 2025 | 230.00 | 230.00 | 220.00 | 220.00 | 220.00 | - | 3,409 |
| Oct 24, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 95,952 |
| Oct 23, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | 33,600 |
| Oct 22, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Oct 21, 2025 | 212.00 | 216.00 | 210.00 | 216.00 | 216.00 | 2.86% | 19,034 |
| Oct 20, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -4.11% | 29,418 |
| Oct 17, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | - |
| Oct 16, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | - |
| Oct 15, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 4.29% | 3,400 |
| Oct 14, 2025 | 210.00 | 219.00 | 210.00 | 210.00 | 210.00 | - | 56,484 |
| Oct 13, 2025 | 219.00 | 219.00 | 210.00 | 210.00 | 210.00 | - | 19,507 |
| Oct 10, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 61,501 |
| Oct 9, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -4.55% | 23 |
| Oct 8, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Oct 7, 2025 | 217.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1.38% | 27,725 |
| Oct 6, 2025 | 216.00 | 217.00 | 216.00 | 217.00 | 217.00 | -1.36% | 36,281 |
| Oct 3, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 18,000 |
| Oct 2, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | 500 |
| Oct 1, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | 3,000 |
| Sep 30, 2025 | 221.00 | 221.00 | 210.00 | 216.00 | 216.00 | -12.90% | 126,241 |
| Sep 29, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 17.54% | 655 |
| Sep 26, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - | - |
| Sep 25, 2025 | 248.00 | 248.00 | 211.00 | 211.00 | 211.00 | -15.26% | 294 |
| Sep 23, 2025 | 230.00 | 249.00 | 230.00 | 249.00 | 249.00 | - | 19,251 |
| Sep 22, 2025 | 209.00 | 250.00 | 209.00 | 249.00 | 249.00 | 19.14% | 837,006 |
| Sep 19, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 1.95% | 3,115 |
| Sep 18, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 30,610 |
| 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 | -0.97% | 7,892 |
| Sep 9, 2025 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | - | 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 | - | - |
| Sep 2, 2025 | 207.00 | 208.00 | 205.00 | 208.00 | 208.00 | 1.46% | 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 | -1.87% | - |
| Jul 29, 2025 | 202.00 | 214.00 | 202.00 | 214.00 | 214.00 | 5.94% | 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 |