DAHABPRO
GOLD MARKET INTELLIGENCE
SPOT GOLD
$ 4509.38/ONCE
Open Account
DAHABPRO
per Index Points May 23, 2026 · 6:12 PM · Heure du Caire
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2026-05-23 | 731.68 | 731.68 | 731.68 | 731.68 | +0.00% |
| 2026-05-22 | 731.78 | 740.74 | 723.50 | 731.68 | -0.01% |
| 2026-05-21 | 741.20 | 752.55 | 726.95 | 731.78 | -1.27% |
| 2026-05-20 | 763.15 | 763.15 | 734.75 | 741.20 | -2.88% |
| 2026-05-19 | 765.35 | 765.35 | 757.45 | 763.15 | -0.29% |
| 2026-05-18 | 751.16 | 766.50 | 748.35 | 765.35 | +1.89% |
| 2026-05-17 | 751.16 | 751.16 | 751.16 | 751.16 | +0.00% |
| 2026-05-16 | 751.16 | 751.16 | 751.16 | 751.16 | +0.00% |
| 2026-05-15 | 743.17 | 751.87 | 743.17 | 751.16 | +1.08% |
| 2026-05-14 | 749.75 | 749.75 | 738.95 | 743.17 | -0.88% |
| 2026-05-13 | 756.90 | 756.90 | 745.15 | 749.75 | -0.94% |
| 2026-05-12 | 744.50 | 757.69 | 744.50 | 756.90 | +1.67% |
| 2026-05-11 | 732.21 | 744.50 | 730.85 | 744.50 | +1.68% |
| 2026-05-10 | 732.21 | 732.21 | 732.21 | 732.21 | +0.00% |
| 2026-05-09 | 721.90 | 732.21 | 721.90 | 732.21 | +1.43% |
| 2026-05-08 | 727.71 | 734.99 | 708.25 | 721.90 | -0.80% |
| 2026-05-07 | 735.10 | 740.55 | 710.70 | 727.71 | -1.01% |
| 2026-05-06 | 765.14 | 765.14 | 727.49 | 735.10 | -3.93% |
| 2026-05-05 | 777.81 | 777.81 | 752.50 | 765.14 | -1.63% |
| 2026-05-04 | 760.35 | 777.81 | 758.24 | 777.81 | +2.30% |
| 2026-05-03 | 760.35 | 760.35 | 760.35 | 760.35 | +0.00% |
| 2026-05-02 | 760.35 | 760.35 | 760.35 | 760.35 | +0.00% |
| 2026-05-01 | 768.43 | 775.66 | 747.95 | 760.35 | -1.05% |
| 2026-04-30 | 770.69 | 786.11 | 762.05 | 768.43 | -0.29% |
| 2026-04-29 | 746.68 | 775.45 | 744.25 | 770.69 | +3.22% |
| 2026-04-28 | 738.19 | 747.49 | 738.19 | 746.68 | +1.15% |
| 2026-04-27 | 728.66 | 741.85 | 728.66 | 738.19 | +1.31% |
| 2026-04-26 | 728.66 | 728.66 | 728.66 | 728.66 | +0.00% |
| 2026-04-25 | 728.66 | 728.66 | 728.66 | 728.66 | +0.00% |
| 2026-04-24 | 731.12 | 737.82 | 722.80 | 728.66 | -0.34% |
| 2026-04-23 | 720.85 | 737.30 | 715.50 | 731.12 | +1.42% |
| 2026-04-22 | 705.15 | 722.25 | 704.74 | 720.85 | +2.23% |
| 2026-04-21 | 695.34 | 713.10 | 691.17 | 705.15 | +1.41% |
| 2026-04-20 | 679.10 | 697.57 | 679.10 | 695.34 | +2.39% |
| 2026-04-19 | 679.10 | 679.10 | 679.10 | 679.10 | +0.00% |
| 2026-04-18 | 679.10 | 679.10 | 679.10 | 679.10 | +0.00% |
| 2026-04-17 | 710.70 | 710.70 | 666.05 | 679.10 | -4.45% |
| 2026-04-16 | 700.56 | 711.40 | 698.40 | 710.70 | +1.45% |
| 2026-04-15 | 698.13 | 705.15 | 685.85 | 700.56 | +0.35% |
| 2026-04-14 | 715.53 | 715.53 | 691.45 | 698.13 | -2.43% |
| 2026-04-13 | 704.67 | 726.92 | 702.60 | 715.53 | +1.54% |
| 2026-04-12 | 704.67 | 704.67 | 704.67 | 704.67 | +0.00% |
| 2026-04-11 | 704.67 | 704.67 | 704.67 | 704.67 | +0.00% |
| 2026-04-10 | 714.26 | 714.26 | 687.40 | 704.67 | -1.34% |
| 2026-04-09 | 708.63 | 725.00 | 687.95 | 714.26 | +0.79% |
| 2026-04-08 | 777.09 | 777.09 | 702.07 | 708.63 | -8.81% |
| 2026-04-07 | 776.58 | 786.46 | 767.40 | 777.09 | +0.07% |
| 2026-04-06 | 771.83 | 781.10 | 768.15 | 776.58 | +0.62% |
| 2026-04-05 | 771.83 | 771.83 | 771.83 | 771.83 | +0.00% |
| 2026-04-04 | 771.83 | 771.83 | 771.83 | 771.83 | +0.00% |
| 2026-04-03 | 771.83 | 771.83 | 771.83 | 771.83 | +0.00% |
| 2026-04-02 | 738.66 | 777.92 | 733.18 | 771.83 | +4.49% |
| 2026-04-01 | 745.18 | 749.95 | 731.40 | 738.66 | -0.87% |
| 2026-03-31 | 749.15 | 760.16 | 739.30 | 745.18 | -0.53% |
| 2026-03-30 | 739.23 | 753.05 | 739.23 | 749.15 | +1.34% |
| 2026-03-29 | 739.23 | 739.23 | 739.23 | 739.23 | +0.00% |
| 2026-03-28 | 739.23 | 739.23 | 739.23 | 739.23 | +0.00% |
| 2026-03-27 | 720.12 | 743.70 | 715.33 | 739.23 | +2.65% |
| 2026-03-26 | 701.33 | 722.31 | 701.33 | 720.12 | +2.68% |
| 2026-03-25 | 711.34 | 711.34 | 688.10 | 701.33 | -1.41% |
Les 60 derniers jours de bourse. La fenêtre annuelle alimente les hauts/bas ci-dessus.