DAHABPRO
استخبارات سوق الذهب
سعر الذهب الفوري
$ 4509.38/أونصة
افتح حساب
DAHABPRO
لكل USD/Lbs May 23, 2026 · 5:34 PM · بتوقيت القاهرة
| التاريخ | افتتاح | أعلى | أدنى | إغلاق | التغير |
|---|---|---|---|---|---|
| 2026-05-23 | 6.34 | 6.34 | 6.34 | 6.34 | +0.00% |
| 2026-05-22 | 6.31 | 6.37 | 6.29 | 6.34 | +0.55% |
| 2026-05-21 | 6.29 | 6.33 | 6.20 | 6.31 | +0.26% |
| 2026-05-20 | 6.16 | 6.31 | 6.11 | 6.29 | +2.08% |
| 2026-05-19 | 6.29 | 6.29 | 6.12 | 6.16 | -2.01% |
| 2026-05-18 | 6.25 | 6.30 | 6.16 | 6.29 | +0.63% |
| 2026-05-17 | 6.25 | 6.28 | 6.24 | 6.24 | -0.17% |
| 2026-05-16 | 6.23 | 6.25 | 6.23 | 6.25 | +0.32% |
| 2026-05-15 | 6.53 | 6.54 | 6.22 | 6.23 | -4.64% |
| 2026-05-14 | 6.58 | 6.61 | 6.51 | 6.53 | -0.77% |
| 2026-05-13 | 6.58 | 6.67 | 6.54 | 6.58 | +0.02% |
| 2026-05-12 | 6.45 | 6.61 | 6.40 | 6.58 | +2.12% |
| 2026-05-11 | 6.25 | 6.46 | 6.25 | 6.41 | +2.63% |
| 2026-05-10 | 6.25 | 6.25 | 6.25 | 6.25 | +0.00% |
| 2026-05-09 | 6.24 | 6.25 | 6.24 | 6.25 | +0.19% |
| 2026-05-08 | 6.09 | 6.26 | 6.09 | 6.25 | +2.64% |
| 2026-05-07 | 6.13 | 6.19 | 5.79 | 6.09 | -0.69% |
| 2026-05-06 | 5.96 | 6.16 | 5.80 | 6.13 | +2.94% |
| 2026-05-05 | 5.83 | 5.97 | 5.81 | 5.95 | +2.17% |
| 2026-05-04 | 5.93 | 5.95 | 5.77 | 5.81 | -2.01% |
| 2026-05-03 | 5.93 | 5.94 | 5.93 | 5.94 | +0.06% |
| 2026-05-02 | 5.91 | 5.93 | 5.91 | 5.93 | +0.30% |
| 2026-05-01 | 5.97 | 5.99 | 5.91 | 5.91 | -0.92% |
| 2026-04-30 | 5.89 | 5.98 | 5.81 | 5.97 | +1.34% |
| 2026-04-29 | 5.93 | 5.97 | 5.81 | 5.89 | -0.54% |
| 2026-04-28 | 6.03 | 6.04 | 5.88 | 5.92 | -1.80% |
| 2026-04-27 | 6.02 | 6.07 | 5.99 | 6.03 | +0.26% |
| 2026-04-26 | 6.02 | 6.02 | 6.00 | 6.01 | -0.19% |
| 2026-04-25 | 5.98 | 6.02 | 5.98 | 6.02 | +0.73% |
| 2026-04-24 | 6.03 | 6.04 | 5.98 | 5.98 | -0.87% |
| 2026-04-23 | 6.13 | 6.14 | 6.00 | 6.03 | -1.59% |
| 2026-04-22 | 6.01 | 6.14 | 6.01 | 6.13 | +2.00% |
| 2026-04-21 | 6.03 | 6.06 | 5.96 | 6.01 | -0.44% |
| 2026-04-20 | 6.03 | 6.09 | 5.98 | 6.03 | +0.07% |
| 2026-04-19 | 6.10 | 6.10 | 5.99 | 6.03 | -1.27% |
| 2026-04-18 | 6.08 | 6.10 | 6.06 | 6.10 | +0.44% |
| 2026-04-17 | 6.04 | 6.11 | 6.01 | 6.08 | +0.57% |
| 2026-04-16 | 6.08 | 6.12 | 6.02 | 6.04 | -0.67% |
| 2026-04-15 | 6.07 | 6.13 | 6.05 | 6.08 | +0.11% |
| 2026-04-14 | 5.99 | 6.08 | 5.98 | 6.07 | +1.32% |
| 2026-04-13 | 5.78 | 6.01 | 5.78 | 5.98 | +3.44% |
| 2026-04-12 | 5.87 | 5.87 | 5.75 | 5.78 | -1.59% |
| 2026-04-11 | 5.86 | 5.87 | 5.86 | 5.87 | +0.16% |
| 2026-04-10 | 5.73 | 5.92 | 5.72 | 5.86 | +2.24% |
| 2026-04-09 | 5.73 | 5.76 | 5.68 | 5.73 | +0.05% |
| 2026-04-08 | 5.64 | 5.76 | 5.64 | 5.73 | +1.52% |
| 2026-04-07 | 5.59 | 5.73 | 5.52 | 5.67 | +1.35% |
| 2026-04-06 | 5.62 | 5.68 | 5.56 | 5.59 | -0.56% |
| 2026-04-05 | 5.56 | 5.65 | 5.56 | 5.62 | +1.08% |
| 2026-04-04 | 5.56 | 5.56 | 5.56 | 5.56 | +0.00% |
| 2026-04-03 | 5.56 | 5.66 | 5.56 | 5.56 | +0.00% |
| 2026-04-02 | 5.60 | 5.67 | 5.50 | 5.61 | +0.24% |
| 2026-04-01 | 5.61 | 5.64 | 5.56 | 5.60 | -0.16% |
| 2026-03-31 | 5.45 | 5.63 | 5.44 | 5.62 | +3.07% |
| 2026-03-30 | 5.41 | 5.51 | 5.39 | 5.45 | +0.81% |
| 2026-03-29 | 5.47 | 5.47 | 5.38 | 5.40 | -1.25% |
| 2026-03-28 | 5.44 | 5.47 | 5.44 | 5.47 | +0.60% |
| 2026-03-27 | 5.46 | 5.54 | 5.43 | 5.44 | -0.48% |
| 2026-03-26 | 5.49 | 5.51 | 5.42 | 5.46 | -0.44% |
| 2026-03-25 | 5.52 | 5.56 | 5.47 | 5.49 | -0.53% |
آخر 60 يوم تداول. نافذة السنة الكاملة تُغذّي أعلى/أدنى أعلاه.