سعر شراء الذهب اليوم
4735
سعر بيع الذهب اليوم
4712
| التاريخ | الافتتاح | الاغلاق | اعلى سعر | اقل سعر | التغيير |
|---|---|---|---|---|---|
| 2025-03-18 | 4869 | 4886 | 4886 | 4857 | 1.08% |
| 2025-03-17 | 4817 | 4834 | 4834 | 4811 | 0.35% |
| 2025-03-16 | 4817 | 4817 | 4819 | 4817 | 0.12% |
| 2025-03-15 | 4800 | 4811 | 4811 | 4789 | 0.1% |
| 2025-03-14 | 4811 | 4806 | 4829 | 4794 | -0.1% |
| 2025-03-13 | 4754 | 4811 | 4811 | 4749 | 1.61% |
| 2025-03-12 | 4714 | 4735 | 4749 | 4709 | 0.62% |
| 2025-03-11 | 4709 | 4706 | 4720 | 4703 | 0.56% |
| 2025-03-10 | 4697 | 4680 | 4714 | 4678 | -0.62% |
| 2025-03-09 | 4709 | 4709 | 4709 | 4705 | 0% |
| 2025-03-08 | 4714 | 4709 | 4714 | 4709 | 0% |
| 2025-03-07 | 4720 | 4709 | 4731 | 4709 | 0% |
| 2025-03-06 | 4709 | 4709 | 4718 | 4697 | -0.23% |
| 2025-03-05 | 4720 | 4720 | 4731 | 4697 | 0.19% |
| 2025-03-04 | 4714 | 4711 | 4726 | 4703 | 0.79% |
| 2025-03-03 | 4640 | 4674 | 4680 | 4634 | 0.97% |
| 2025-03-02 | 4629 | 4629 | 4629 | 4629 | 0% |
| 2025-03-01 | 4623 | 4629 | 4629 | 4623 | 0.13% |
| 2025-02-28 | 4634 | 4623 | 4640 | 4589 | -0.86% |
| 2025-02-27 | 4674 | 4663 | 4691 | 4657 | -0.98% |
| 2025-02-26 | 4709 | 4709 | 4714 | 4680 | 0% |
| 2025-02-25 | 4749 | 4709 | 4749 | 4697 | -1.07% |
| 2025-02-24 | 4754 | 4760 | 4763 | 4743 | 0.49% |
| 2025-02-23 | 4737 | 4737 | 4743 | 4737 | 0.13% |
| 2025-02-22 | 4731 | 4731 | 4737 | 4731 | 0% |
| 2025-02-21 | 4714 | 4731 | 4735 | 4714 | -0.25% |
| 2025-02-20 | 4771 | 4743 | 4771 | 4726 | 0.13% |
| 2025-02-19 | 4760 | 4737 | 4766 | 4720 | -0.13% |
| 2025-02-18 | 4709 | 4743 | 4746 | 4699 | 1.22% |
| 2025-02-17 | 4686 | 4686 | 4697 | 4682 | 0.36% |
| 2025-02-16 | 4669 | 4669 | 4669 | 4669 | 0% |
| 2025-02-15 | 4669 | 4669 | 4672 | 4663 | -0.11% |
| 2025-02-14 | 4743 | 4674 | 4749 | 4669 | -1.2% |
| 2025-02-13 | 4686 | 4731 | 4731 | 4686 | 1.22% |
| 2025-02-12 | 4657 | 4674 | 4688 | 4625 | 0.6% |
| 2025-02-11 | 4663 | 4646 | 4663 | 4626 | 0% |
| 2025-02-10 | 4629 | 4646 | 4651 | 4629 | 1.64% |
| 2025-02-09 | 4571 | 4571 | 4571 | 4571 | 0% |
| 2025-02-08 | 4571 | 4571 | 4575 | 4566 | -0.01% |
| 2025-02-07 | 4583 | 4571 | 4606 | 4568 | 0.33% |
| 2025-02-06 | 4571 | 4557 | 4589 | 4549 | -0.57% |
| 2025-02-05 | 4594 | 4583 | 4606 | 4571 | 0.64% |
| 2025-02-04 | 4503 | 4554 | 4554 | 4497 | 1.07% |
| 2025-02-03 | 4469 | 4506 | 4520 | 4463 | 1.1% |
| 2025-02-02 | 4469 | 4457 | 4469 | 4455 | -0.26% |
| 2025-02-01 | 4457 | 4469 | 4469 | 4446 | 0.26% |
| 2025-01-31 | 4457 | 4457 | 4497 | 4451 | 0.13% |
| 2025-01-30 | 4417 | 4451 | 4459 | 4417 | 1.3% |
| 2025-01-29 | 4411 | 4394 | 4411 | 4379 | -0.27% |
| 2025-01-28 | 4366 | 4406 | 4408 | 4366 | 0.8% |
| 2025-01-27 | 4394 | 4371 | 4408 | 4354 | -0.91% |
| 2025-01-26 | 4403 | 4411 | 4411 | 4400 | 0.18% |
| 2025-01-25 | 4389 | 4403 | 4411 | 4385 | 0.32% |
| 2025-01-24 | 4383 | 4389 | 4415 | 4383 | 0.62% |
| 2025-01-23 | 4343 | 4362 | 4366 | 4331 | 0.44% |
| 2025-01-22 | 4331 | 4343 | 4354 | 4331 | 0.28% |
| 2025-01-21 | 4314 | 4331 | 4331 | 4309 | 0.65% |
| 2025-01-20 | 4297 | 4303 | 4309 | 4291 | 0% |
| 2025-01-19 | 4320 | 4303 | 4320 | 4303 | -0.39% |
| 2025-01-18 | 4309 | 4320 | 4320 | 4291 | 0.14% |
| 2025-01-17 | 4343 | 4314 | 4343 | 4314 | -0.67% |
| 2025-01-16 | 4343 | 4343 | 4351 | 4326 | 0.32% |
| 2025-01-15 | 4320 | 4329 | 4331 | 4309 | 0.46% |
| 2025-01-14 | 4303 | 4309 | 4309 | 4288 | 0.54% |
| 2025-01-13 | 4331 | 4286 | 4331 | 4286 | -1.31% |
| 2025-01-12 | 4343 | 4343 | 4343 | 4343 | 0% |
| 2025-01-11 | 4320 | 4343 | 4343 | 4314 | 0.39% |
| 2025-01-10 | 4320 | 4326 | 4337 | 4303 | 0.67% |
| 2025-01-09 | 4303 | 4297 | 4318 | 4297 | 0% |
| 2025-01-08 | 4297 | 4297 | 4309 | 4289 | 0.14% |
| 2025-01-07 | 4274 | 4291 | 4303 | 4274 | 0.4% |
| 2025-01-06 | 4269 | 4274 | 4286 | 4263 | -0.28% |
| 2025-01-05 | 4291 | 4286 | 4291 | 4282 | -0.4% |
| 2025-01-04 | 4291 | 4303 | 4305 | 4288 | 0.4% |
| 2025-01-03 | 4297 | 4286 | 4309 | 4286 | -0.4% |
| 2025-01-02 | 4280 | 4303 | 4303 | 4269 | 0.94% |
| 2025-01-01 | 4269 | 4263 | 4274 | 4263 | -0.26% |
| 2024-12-31 | 4269 | 4274 | 4274 | 4246 | 0.54% |
| 2024-12-30 | 4251 | 4251 | 4263 | 4240 | -0.23% |
| 2024-12-29 | 4269 | 4261 | 4269 | 4259 | -0.19% |
| 2024-12-28 | 4263 | 4269 | 4272 | 4263 | 0.07% |
| 2024-12-27 | 4280 | 4266 | 4280 | 4263 | -0.28% |
| 2024-12-26 | 4274 | 4278 | 4278 | 4259 | 0.35% |
| 2024-12-25 | 4274 | 4263 | 4274 | 4259 | -0.26% |
| 2024-12-24 | 4303 | 4274 | 4303 | 4263 | -0.14% |
| 2024-12-23 | 4314 | 4280 | 4314 | 4280 | -0.49% |
| 2024-12-22 | 4303 | 4301 | 4303 | 4301 | -0.09% |
| 2024-12-21 | 4297 | 4305 | 4314 | 4294 | 0.19% |
| 2024-12-20 | 4251 | 4297 | 4311 | 4251 | 1.08% |
| 2024-12-19 | 4297 | 4251 | 4306 | 4223 | -0.54% |
| 2024-12-18 | 4331 | 4274 | 4331 | 4274 | -1.27% |
| 2024-12-17 | 4349 | 4329 | 4349 | 4317 | -0.46% |
| 2024-12-16 | 4354 | 4349 | 4369 | 4343 | -0.12% |
| 2024-12-15 | 4360 | 4354 | 4360 | 4354 | -0.21% |
| 2024-12-14 | 4343 | 4360 | 4368 | 4337 | 0.26% |
| 2024-12-13 | 4371 | 4349 | 4371 | 4346 | -0.78% |
| 2024-12-12 | 4434 | 4383 | 4434 | 4363 | -0.63% |
| 2024-12-11 | 4354 | 4411 | 4417 | 4351 | 1.57% |
| 2024-12-10 | 4311 | 4343 | 4349 | 4311 | 0.74% |
| 2024-12-09 | 4314 | 4311 | 4341 | 4303 | 0.86% |
| 2024-12-08 | 4229 | 4274 | 4286 | 4229 | 1.08% |
| 2024-12-07 | 4211 | 4229 | 4229 | 4208 | 0.41% |
| 2024-12-06 | 4221 | 4211 | 4229 | 4208 | -0.22% |
| 2024-12-05 | 4214 | 4221 | 4243 | 4214 | 0.08% |
| 2024-12-04 | 4203 | 4217 | 4217 | 4200 | 0.35% |
| 2024-12-03 | 4200 | 4202 | 4209 | 4194 | 0.05% |
| 2024-12-02 | 4200 | 4200 | 4215 | 4194 | -0.14% |
| 2024-12-01 | 4217 | 4206 | 4217 | 4206 | -0.26% |
| 2024-11-30 | 4202 | 4217 | 4219 | 4198 | 0.36% |
| 2024-11-29 | 4211 | 4202 | 4221 | 4202 | 0.24% |
| 2024-11-28 | 4206 | 4192 | 4211 | 4189 | -0.05% |
| 2024-11-27 | 4206 | 4194 | 4229 | 4194 | 0.55% |
| 2024-11-26 | 4183 | 4171 | 4200 | 4160 | -0.28% |
| 2024-11-25 | 4280 | 4183 | 4286 | 4166 | -3.05% |
| 2024-11-24 | 4314 | 4314 | 4320 | 4314 | 0% |
| 2024-11-23 | 4309 | 4314 | 4323 | 4309 | 0.26% |
| 2024-11-22 | 4309 | 4303 | 4314 | 4278 | 0.73% |
| 2024-11-21 | 4303 | 4272 | 4303 | 4257 | -0.05% |
| 2024-11-20 | 4223 | 4274 | 4294 | 4223 | 1.06% |
| 2024-11-19 | 4166 | 4229 | 4229 | 4166 | 2.22% |
| 2024-11-18 | 4097 | 4137 | 4149 | 4091 | 1.97% |
| 2024-11-17 | 4063 | 4057 | 4063 | 4057 | -0.15% |
| 2024-11-16 | 4051 | 4063 | 4069 | 4042 | 0.3% |
| 2024-11-15 | 4074 | 4051 | 4080 | 4051 | -0.56% |
| 2024-11-14 | 4109 | 4074 | 4109 | 4055 | -0.85% |
| 2024-11-13 | 4143 | 4109 | 4177 | 4109 | -0.82% |
| 2024-11-12 | 4171 | 4143 | 4183 | 4129 | -1.61% |
| 2024-11-11 | 4283 | 4211 | 4283 | 4181 | -1.68% |
| 2024-11-10 | 4301 | 4283 | 4309 | 4283 | -0.42% |
| 2024-11-09 | 4297 | 4301 | 4303 | 4278 | 0.09% |
| 2024-11-08 | 4326 | 4297 | 4343 | 4297 | 0% |
| 2024-11-07 | 4303 | 4343 | 4349 | 4303 | 0.8% |
| 2024-11-06 | 4400 | 4309 | 4400 | 4286 | -2.08% |
| 2024-11-05 | 4400 | 4400 | 4400 | 4400 | 0.65% |
| 2024-11-04 | 4326 | 4371 | 4371 | 4326 | 1.19% |
| 2024-11-03 | 4309 | 4320 | 4320 | 4309 | 0.27% |
| 2024-11-02 | 4309 | 4309 | 4309 | 4303 | -0.13% |
| 2024-11-01 | 4326 | 4314 | 4328 | 4312 | -0.26% |
| 2024-10-31 | 4329 | 4326 | 4343 | 4309 | -0.13% |
| 2024-10-30 | 4314 | 4331 | 4334 | 4306 | 0.93% |
| 2024-10-29 | 4274 | 4291 | 4291 | 4269 | 0.75% |
| 2024-10-28 | 4266 | 4259 | 4266 | 4248 | -0.16% |
| 2024-10-27 | 4269 | 4266 | 4269 | 4266 | -0.05% |
| 2024-10-26 | 4280 | 4269 | 4280 | 4269 | -0.19% |
| 2024-10-25 | 4263 | 4277 | 4280 | 4261 | 0.19% |
| 2024-10-24 | 4269 | 4269 | 4278 | 4263 | 0.27% |
| 2024-10-23 | 4286 | 4257 | 4289 | 4251 | -0.35% |
| 2024-10-22 | 4263 | 4272 | 4272 | 4257 | 0.62% |
| 2024-10-21 | 4246 | 4246 | 4274 | 4246 | 0.27% |
| 2024-10-20 | 4240 | 4234 | 4240 | 4234 | -0.13% |
| 2024-10-19 | 4211 | 4240 | 4240 | 4211 | 0.68% |
| 2024-10-18 | 4183 | 4211 | 4215 | 4183 | 1.04% |
| 2024-10-17 | 4143 | 4168 | 4171 | 4141 | 0.75% |
| 2024-10-16 | 4137 | 4137 | 4146 | 4131 | 0.42% |
| 2024-10-15 | 4103 | 4120 | 4126 | 4101 | 0.42% |
| 2024-10-14 | 4114 | 4103 | 4114 | 4101 | -0.14% |
| 2024-10-13 | 4109 | 4109 | 4114 | 4109 | 0% |
| 2024-10-12 | 4109 | 4109 | 4114 | 4109 | 0% |
| 2024-10-11 | 4097 | 4109 | 4114 | 4083 | 0.9% |
| 2024-10-10 | 4063 | 4072 | 4072 | 4055 | 0.51% |
| 2024-10-09 | 4063 | 4051 | 4069 | 4048 | -0.42% |
| 2024-10-08 | 4080 | 4069 | 4099 | 4055 | -0.42% |
| 2024-10-07 | 4091 | 4086 | 4099 | 4080 | 0% |
| 2024-10-06 | 4089 | 4086 | 4091 | 4086 | -0.08% |
| 2024-10-05 | 4095 | 4089 | 4097 | 4088 | -0.14% |
| 2024-10-04 | 4109 | 4095 | 4111 | 4083 | -0.14% |
| 2024-10-03 | 4091 | 4101 | 4103 | 4086 | 0% |
| 2024-10-02 | 4097 | 4101 | 4109 | 4091 | 0.08% |
| 2024-10-01 | 4069 | 4097 | 4109 | 4069 | 0.7% |
| 2024-09-30 | 4114 | 4069 | 4114 | 4069 | -1.25% |
| 2024-09-29 | 4114 | 4120 | 4120 | 4114 | 0.14% |
| 2024-09-28 | 4103 | 4114 | 4120 | 4103 | 0.28% |
| 2024-09-27 | 4126 | 4103 | 4131 | 4101 | -0.69% |
| 2024-09-26 | 4120 | 4131 | 4137 | 4114 | 0.28% |
| 2024-09-25 | 4131 | 4120 | 4137 | 4111 | -0.28% |
| 2024-09-24 | 4074 | 4131 | 4131 | 4074 | 1.4% |
| 2024-09-23 | 4057 | 4074 | 4080 | 4051 | 0.28% |
| 2024-09-22 | 4051 | 4063 | 4063 | 4051 | 0.28% |
| 2024-09-21 | 4046 | 4051 | 4051 | 4046 | 0.14% |
| 2024-09-20 | 4029 | 4046 | 4057 | 4029 | 1% |
| 2024-09-19 | 3989 | 4006 | 4011 | 3977 | 1.01% |
| 2024-09-18 | 3960 | 3966 | 4006 | 3954 | 0.35% |
| 2024-09-17 | 3971 | 3952 | 3971 | 3943 | -0.49% |
| 2024-09-16 | 3977 | 3971 | 3983 | 3966 | 0.14% |
| 2024-09-15 | 3977 | 3966 | 3977 | 3966 | -0.29% |
| 2024-09-14 | 3983 | 3977 | 3989 | 3971 | -0.29% |
| 2024-09-13 | 3966 | 3989 | 3989 | 3960 | 1.16% |
| 2024-09-12 | 3882 | 3943 | 3943 | 3880 | 1.62% |
| 2024-09-11 | 3886 | 3880 | 3891 | 3874 | 0.15% |
| 2024-09-10 | 3874 | 3874 | 3878 | 3869 | 0% |
| 2024-09-09 | 3874 | 3874 | 3874 | 3869 | 0% |
| 2024-09-08 | 3880 | 3874 | 3880 | 3874 | -0.15% |
| 2024-09-07 | 3880 | 3880 | 3880 | 3874 | 0% |
| 2024-09-06 | 3891 | 3880 | 3903 | 3874 | -0.15% |
| 2024-09-05 | 3874 | 3886 | 3886 | 3869 | 0.74% |
| 2024-09-04 | 3857 | 3857 | 3869 | 3846 | -0.3% |
| 2024-09-03 | 3897 | 3869 | 3903 | 3863 | -0.73% |
| 2024-09-02 | 3931 | 3897 | 3937 | 3897 | -1.02% |
| 2024-09-01 | 3937 | 3937 | 3937 | 3937 | 0% |
| 2024-08-31 | 3931 | 3937 | 3937 | 3931 | 0.15% |
| 2024-08-30 | 3949 | 3931 | 3949 | 3926 | -0.29% |
| 2024-08-29 | 3949 | 3943 | 3954 | 3931 | 0.15% |
| 2024-08-28 | 3943 | 3937 | 3943 | 3926 | -0.29% |
| 2024-08-27 | 3954 | 3949 | 3954 | 3943 | -0.14% |
| 2024-08-26 | 3971 | 3954 | 3971 | 3954 | -0.29% |
| 2024-08-25 | 3966 | 3966 | 3971 | 3966 | 0.14% |
| 2024-08-24 | 3954 | 3960 | 3960 | 3954 | 0.14% |
| 2024-08-23 | 3960 | 3954 | 3966 | 3949 | 0.14% |
| 2024-08-22 | 3966 | 3949 | 3966 | 3931 | -0.29% |
| 2024-08-21 | 3977 | 3960 | 3977 | 3954 | -0.43% |
| 2024-08-20 | 3977 | 3977 | 3989 | 3966 | 0.29% |
| 2024-08-19 | 3966 | 3966 | 3966 | 3943 | -0.14% |
| 2024-08-18 | 3983 | 3971 | 3983 | 3966 | -0.29% |
| 2024-08-17 | 3971 | 3983 | 3994 | 3971 | 0.29% |
| 2024-08-16 | 3960 | 3971 | 3971 | 3954 | 0.58% |
| 2024-08-15 | 3960 | 3949 | 3960 | 3937 | -0.14% |
| 2024-08-14 | 3977 | 3954 | 3983 | 3954 | -0.43% |
| 2024-08-13 | 3971 | 3971 | 3977 | 3966 | 0% |
| 2024-08-12 | 3954 | 3971 | 3977 | 3954 | 0.58% |
| 2024-08-11 | 3966 | 3949 | 3966 | 3949 | -0.43% |
| 2024-08-10 | 3931 | 3966 | 3966 | 3931 | -0.14% |
| 2024-08-09 | 3903 | 3971 | 3971 | 3903 | 1.76% |
| 2024-08-08 | 3880 | 3903 | 3903 | 3880 | 1.19% |
| 2024-08-07 | 3851 | 3857 | 3857 | 3806 | 0.15% |
| 2024-08-06 | 3834 | 3851 | 3857 | 3829 | 0.45% |
| 2024-08-05 | 3834 | 3834 | 3846 | 3800 | 0.45% |
| 2024-08-04 | 3811 | 3817 | 3823 | 3811 | 0.15% |
| 2024-08-03 | 3800 | 3811 | 3811 | 3800 | 0.45% |
| 2024-08-02 | 3817 | 3794 | 3834 | 3777 | 0% |
| 2024-08-01 | 3789 | 3794 | 3806 | 3771 | 0% |
| 2024-07-31 | 3754 | 3794 | 3794 | 3749 | 1.53% |
| 2024-07-30 | 3743 | 3737 | 3743 | 3723 | 0.15% |
| 2024-07-29 | 3743 | 3731 | 3754 | 3726 | -0.06% |
| 2024-07-28 | 3743 | 3734 | 3743 | 3726 | -0.24% |
| 2024-07-27 | 3726 | 3743 | 3743 | 3720 | 0.46% |
| 2024-07-26 | 3726 | 3726 | 3743 | 3714 | 0.46% |
| 2024-07-25 | 3731 | 3709 | 3737 | 3703 | -0.92% |
| 2024-07-24 | 3766 | 3743 | 3771 | 3743 | -0.3% |
| 2024-07-23 | 3766 | 3754 | 3771 | 3752 | -0.15% |
| 2024-07-22 | 3760 | 3760 | 3777 | 3749 | 0% |
| 2024-07-21 | 3749 | 3760 | 3771 | 3743 | 0.61% |
| 2024-07-20 | 3749 | 3737 | 3749 | 3731 | -0.3% |
| 2024-07-19 | 3760 | 3749 | 3771 | 3749 | -0.91% |
| 2024-07-18 | 3800 | 3783 | 3800 | 3783 | 0% |
| 2024-07-17 | 3783 | 3783 | 3811 | 3783 | 0.15% |
| 2024-07-16 | 3737 | 3777 | 3783 | 3731 | 1.6% |
| 2024-07-15 | 3703 | 3718 | 3731 | 3703 | 0.25% |
| 2024-07-14 | 3709 | 3709 | 3709 | 3709 | 0% |
| 2024-07-13 | 3709 | 3709 | 3714 | 3709 | 0% |
| 2024-07-12 | 3703 | 3709 | 3720 | 3703 | -0.15% |
| 2024-07-11 | 3680 | 3714 | 3726 | 3680 | 1.03% |
| 2024-07-10 | 3686 | 3677 | 3686 | 3669 | 0.22% |
| 2024-07-09 | 3657 | 3669 | 3669 | 3657 | 0.31% |
| 2024-07-08 | 3674 | 3657 | 3680 | 3651 | -0.62% |
| 2024-07-07 | 3691 | 3680 | 3691 | 3677 | -0.31% |
| 2024-07-06 | 3686 | 3691 | 3703 | 3686 | 0.31% |
| 2024-07-05 | 3640 | 3680 | 3686 | 3640 | 1.32% |
| 2024-07-04 | 3629 | 3632 | 3634 | 3623 | 0.09% |
| 2024-07-03 | 3629 | 3629 | 3634 | 3617 | 0.47% |
| 2024-07-02 | 3617 | 3611 | 3617 | 3608 | -0.16% |
| 2024-07-01 | 3611 | 3617 | 3629 | 3611 | -0.31% |