DAHABPRO
GOLD MARKET INTELLIGENCE
SPOT GOLD
$ 4509.38/ONCE
Open Account
DAHABPRO
per Index Points May 23, 2026 · 6:57 PM · Heure du Caire
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2026-05-23 | 498.82 | 499.26 | 498.82 | 499.26 | +0.09% |
| 2026-05-22 | 504.60 | 504.60 | 498.82 | 498.82 | -1.15% |
| 2026-05-21 | 516.28 | 516.28 | 504.60 | 504.60 | -2.26% |
| 2026-05-20 | 515.71 | 516.28 | 515.71 | 516.28 | +0.11% |
| 2026-05-19 | 507.32 | 515.71 | 507.32 | 515.71 | +1.65% |
| 2026-05-18 | 507.32 | 507.32 | 507.32 | 507.32 | +0.00% |
| 2026-05-17 | 507.32 | 507.32 | 507.32 | 507.32 | +0.00% |
| 2026-05-16 | 508.53 | 508.53 | 507.32 | 507.32 | -0.24% |
| 2026-05-15 | 513.69 | 513.69 | 508.53 | 508.53 | -1.00% |
| 2026-05-14 | 514.23 | 514.23 | 513.69 | 513.69 | -0.11% |
| 2026-05-13 | 507.11 | 514.23 | 507.11 | 514.23 | +1.40% |
| 2026-05-12 | 494.45 | 507.11 | 494.45 | 507.11 | +2.56% |
| 2026-05-11 | 494.45 | 494.45 | 494.45 | 494.45 | +0.00% |
| 2026-05-10 | 494.45 | 494.45 | 494.45 | 494.45 | +0.00% |
| 2026-05-09 | 492.23 | 494.45 | 492.23 | 494.45 | +0.45% |
| 2026-05-08 | 492.53 | 492.53 | 492.23 | 492.23 | -0.06% |
| 2026-05-07 | 505.75 | 505.75 | 492.53 | 492.53 | -2.61% |
| 2026-05-06 | 509.01 | 509.01 | 505.75 | 505.75 | -0.64% |
| 2026-05-05 | 499.14 | 509.01 | 499.14 | 509.01 | +1.98% |
| 2026-05-04 | 499.14 | 499.14 | 499.14 | 499.14 | +0.00% |
| 2026-05-03 | 499.14 | 499.14 | 499.14 | 499.14 | +0.00% |
| 2026-05-02 | 501.25 | 501.25 | 499.14 | 499.14 | -0.42% |
| 2026-05-01 | 500.42 | 501.25 | 500.42 | 501.25 | +0.17% |
| 2026-04-30 | 489.11 | 500.42 | 489.11 | 500.42 | +2.31% |
| 2026-04-29 | 483.47 | 489.11 | 483.47 | 489.11 | +1.17% |
| 2026-04-28 | 480.60 | 483.47 | 480.60 | 483.47 | +0.60% |
| 2026-04-27 | 480.60 | 480.60 | 480.60 | 480.60 | +0.00% |
| 2026-04-26 | 480.60 | 480.60 | 480.60 | 480.60 | +0.00% |
| 2026-04-25 | 484.08 | 484.08 | 480.60 | 480.60 | -0.72% |
| 2026-04-24 | 479.41 | 484.08 | 479.41 | 484.08 | +0.97% |
| 2026-04-23 | 471.24 | 479.41 | 471.24 | 479.41 | +1.73% |
| 2026-04-22 | 467.97 | 471.24 | 467.97 | 471.24 | +0.70% |
| 2026-04-21 | 459.64 | 467.97 | 459.64 | 467.97 | +1.81% |
| 2026-04-20 | 459.64 | 459.64 | 459.64 | 459.64 | +0.00% |
| 2026-04-19 | 459.64 | 459.64 | 459.64 | 459.64 | +0.00% |
| 2026-04-18 | 474.57 | 474.57 | 459.64 | 459.64 | -3.15% |
| 2026-04-17 | 471.22 | 474.57 | 471.22 | 474.57 | +0.71% |
| 2026-04-16 | 470.40 | 471.22 | 470.40 | 471.22 | +0.17% |
| 2026-04-15 | 474.43 | 474.43 | 470.40 | 470.40 | -0.85% |
| 2026-04-14 | 467.56 | 474.43 | 467.56 | 474.43 | +1.47% |
| 2026-04-13 | 467.56 | 467.56 | 467.56 | 467.56 | +0.00% |
| 2026-04-12 | 467.56 | 467.56 | 467.56 | 467.56 | +0.00% |
| 2026-04-11 | 466.57 | 467.56 | 466.57 | 467.56 | +0.21% |
| 2026-04-10 | 463.63 | 466.57 | 463.63 | 466.57 | +0.63% |
| 2026-04-09 | 482.71 | 482.71 | 463.63 | 463.63 | -3.95% |
| 2026-04-08 | 484.03 | 484.03 | 482.71 | 482.71 | -0.27% |
| 2026-04-07 | 482.02 | 484.03 | 482.02 | 484.03 | +0.42% |
| 2026-04-06 | 482.02 | 482.02 | 482.02 | 482.02 | +0.00% |
| 2026-04-05 | 482.02 | 482.02 | 482.02 | 482.02 | +0.00% |
| 2026-04-04 | 482.02 | 482.02 | 482.02 | 482.02 | +0.00% |
| 2026-04-03 | 469.45 | 482.02 | 469.45 | 482.02 | +2.68% |
| 2026-04-02 | 471.04 | 471.04 | 469.45 | 469.45 | -0.34% |
| 2026-04-01 | 469.56 | 471.04 | 469.56 | 471.04 | +0.32% |
| 2026-03-31 | 466.41 | 469.56 | 466.41 | 469.56 | +0.68% |
| 2026-03-30 | 466.41 | 466.41 | 466.41 | 466.41 | +0.00% |
| 2026-03-29 | 466.41 | 466.41 | 466.41 | 466.41 | +0.00% |
| 2026-03-28 | 457.52 | 466.41 | 457.52 | 466.41 | +1.94% |
| 2026-03-27 | 450.52 | 457.52 | 450.52 | 457.52 | +1.55% |
| 2026-03-26 | 454.06 | 454.06 | 450.52 | 450.52 | -0.78% |
| 2026-03-25 | 443.27 | 454.06 | 443.27 | 454.06 | +2.43% |
Les 60 derniers jours de bourse. La fenêtre annuelle alimente les hauts/bas ci-dessus.