DAHABPRO
استخبارات سوق الذهب
سعر الذهب الفوري
$ 4509.38/أونصة
افتح حساب
DAHABPRO
لكل USD/t.oz May 23, 2026 · 6:16 PM · بتوقيت القاهرة
| التاريخ | افتتاح | أعلى | أدنى | إغلاق | التغير |
|---|---|---|---|---|---|
| 2026-05-23 | 4516.75 | 4516.75 | 4516.75 | 4516.75 | +0.00% |
| 2026-05-22 | 4536.48 | 4540.29 | 4492.57 | 4516.75 | -0.43% |
| 2026-05-21 | 4546.98 | 4570.50 | 4490.80 | 4534.40 | -0.28% |
| 2026-05-20 | 4488.43 | 4552.27 | 4454.71 | 4544.40 | +1.25% |
| 2026-05-19 | 4582.40 | 4588.88 | 4472.64 | 4488.41 | -2.05% |
| 2026-05-18 | 4538.29 | 4587.75 | 4480.89 | 4581.10 | +0.94% |
| 2026-05-17 | 4547.89 | 4554.26 | 4528.80 | 4535.66 | -0.27% |
| 2026-05-16 | 4547.89 | 4547.89 | 4539.72 | 4547.89 | +0.00% |
| 2026-05-15 | 4651.46 | 4654.74 | 4512.51 | 4547.89 | -2.23% |
| 2026-05-14 | 4696.73 | 4717.85 | 4645.44 | 4650.92 | -0.98% |
| 2026-05-13 | 4715.77 | 4725.20 | 4670.85 | 4696.74 | -0.40% |
| 2026-05-12 | 4765.85 | 4773.43 | 4641.78 | 4717.36 | -1.02% |
| 2026-05-11 | 4715.85 | 4768.26 | 4652.22 | 4767.17 | +1.09% |
| 2026-05-10 | 4715.85 | 4715.85 | 4715.85 | 4715.85 | +0.00% |
| 2026-05-09 | 4708.69 | 4715.85 | 4708.69 | 4715.85 | +0.15% |
| 2026-05-08 | 4704.39 | 4747.84 | 4694.60 | 4708.69 | +0.09% |
| 2026-05-07 | 4698.95 | 4762.89 | 4679.90 | 4703.90 | +0.11% |
| 2026-05-06 | 4595.18 | 4721.49 | 4589.81 | 4698.15 | +2.24% |
| 2026-05-05 | 4520.43 | 4594.59 | 4514.94 | 4593.48 | +1.62% |
| 2026-05-04 | 4612.67 | 4617.11 | 4506.95 | 4519.15 | -2.03% |
| 2026-05-03 | 4612.50 | 4628.34 | 4611.92 | 4612.41 | -0.00% |
| 2026-05-02 | 4612.50 | 4612.50 | 4612.50 | 4612.50 | +0.00% |
| 2026-05-01 | 4626.11 | 4658.41 | 4561.20 | 4612.50 | -0.29% |
| 2026-04-30 | 4561.04 | 4644.28 | 4540.64 | 4626.74 | +1.44% |
| 2026-04-29 | 4596.34 | 4609.77 | 4510.49 | 4560.55 | -0.78% |
| 2026-04-28 | 4692.57 | 4700.62 | 4556.72 | 4595.97 | -2.06% |
| 2026-04-27 | 4680.33 | 4729.11 | 4667.49 | 4693.57 | +0.28% |
| 2026-04-26 | 4709.27 | 4709.27 | 4675.50 | 4680.95 | -0.60% |
| 2026-04-25 | 4709.27 | 4709.27 | 4707.66 | 4709.27 | +0.00% |
| 2026-04-24 | 4697.11 | 4738.26 | 4658.89 | 4709.27 | +0.26% |
| 2026-04-23 | 4727.37 | 4751.19 | 4665.23 | 4692.97 | -0.73% |
| 2026-04-22 | 4738.99 | 4771.81 | 4723.87 | 4728.95 | -0.21% |
| 2026-04-21 | 4821.49 | 4830.46 | 4670.20 | 4737.89 | -1.73% |
| 2026-04-20 | 4753.05 | 4832.16 | 4747.49 | 4820.63 | +1.42% |
| 2026-04-19 | 4833.56 | 4833.56 | 4740.85 | 4753.82 | -1.65% |
| 2026-04-18 | 4833.56 | 4833.56 | 4830.34 | 4833.56 | +0.00% |
| 2026-04-17 | 4791.29 | 4884.84 | 4768.72 | 4833.56 | +0.88% |
| 2026-04-16 | 4824.43 | 4836.55 | 4778.79 | 4794.08 | -0.63% |
| 2026-04-15 | 4837.12 | 4870.78 | 4788.22 | 4822.11 | -0.31% |
| 2026-04-14 | 4756.82 | 4850.00 | 4752.91 | 4838.52 | +1.72% |
| 2026-04-13 | 4668.90 | 4764.82 | 4666.16 | 4757.61 | +1.90% |
| 2026-04-12 | 4751.68 | 4751.68 | 4646.03 | 4667.89 | -1.76% |
| 2026-04-11 | 4751.68 | 4751.68 | 4751.68 | 4751.68 | +0.00% |
| 2026-04-10 | 4762.61 | 4794.28 | 4732.43 | 4751.68 | -0.23% |
| 2026-04-09 | 4714.85 | 4800.52 | 4699.21 | 4761.73 | +0.99% |
| 2026-04-08 | 4835.24 | 4851.86 | 4700.89 | 4713.82 | -2.51% |
| 2026-04-07 | 4658.11 | 4835.55 | 4609.54 | 4835.55 | +3.81% |
| 2026-04-06 | 4611.90 | 4706.43 | 4602.15 | 4658.72 | +1.02% |
| 2026-04-05 | 4677.28 | 4677.28 | 4677.28 | 4677.28 | +0.00% |
| 2026-04-04 | 4677.28 | 4677.28 | 4677.28 | 4677.28 | +0.00% |
| 2026-04-03 | 4677.28 | 4677.28 | 4676.10 | 4677.28 | +0.00% |
| 2026-04-02 | 4781.66 | 4796.51 | 4554.87 | 4677.28 | -2.18% |
| 2026-04-01 | 4695.88 | 4797.77 | 4667.21 | 4785.38 | +1.91% |
| 2026-03-31 | 4512.83 | 4699.52 | 4486.43 | 4699.52 | +4.14% |
| 2026-03-30 | 4449.23 | 4578.44 | 4424.34 | 4510.37 | +1.37% |
| 2026-03-29 | 4495.05 | 4511.54 | 4444.67 | 4447.95 | -1.05% |
| 2026-03-28 | 4495.05 | 4495.05 | 4495.05 | 4495.05 | +0.00% |
| 2026-03-27 | 4405.55 | 4549.89 | 4376.44 | 4495.05 | +2.03% |
| 2026-03-26 | 4499.53 | 4542.31 | 4351.73 | 4404.73 | -2.11% |
| 2026-03-25 | 4547.34 | 4600.64 | 4487.33 | 4497.16 | -1.10% |
آخر 60 يوم تداول. نافذة السنة الكاملة تُغذّي أعلى/أدنى أعلاه.