سعر شراء الذهب اليوم
4340
سعر بيع الذهب اليوم
4319
| التاريخ | الافتتاح | الاغلاق | اعلى سعر | اقل سعر | التغيير |
|---|---|---|---|---|---|
| 2025-03-18 | 4463 | 4479 | 4479 | 4452 | 1.08% |
| 2025-03-17 | 4416 | 4431 | 4431 | 4410 | 0.34% |
| 2025-03-16 | 4416 | 4416 | 4418 | 4416 | 0.14% |
| 2025-03-15 | 4400 | 4410 | 4410 | 4390 | 0.11% |
| 2025-03-14 | 4410 | 4405 | 4426 | 4395 | -0.11% |
| 2025-03-13 | 4358 | 4410 | 4410 | 4353 | 1.61% |
| 2025-03-12 | 4321 | 4340 | 4353 | 4316 | 0.6% |
| 2025-03-11 | 4316 | 4314 | 4327 | 4311 | 0.56% |
| 2025-03-10 | 4306 | 4290 | 4321 | 4288 | -0.6% |
| 2025-03-09 | 4316 | 4316 | 4316 | 4313 | 0% |
| 2025-03-08 | 4321 | 4316 | 4321 | 4316 | 0% |
| 2025-03-07 | 4327 | 4316 | 4337 | 4316 | 0% |
| 2025-03-06 | 4316 | 4316 | 4325 | 4306 | -0.25% |
| 2025-03-05 | 4327 | 4327 | 4337 | 4306 | 0.21% |
| 2025-03-04 | 4321 | 4318 | 4332 | 4311 | 0.77% |
| 2025-03-03 | 4253 | 4285 | 4290 | 4248 | 0.99% |
| 2025-03-02 | 4243 | 4243 | 4243 | 4243 | 0% |
| 2025-03-01 | 4238 | 4243 | 4243 | 4238 | 0.12% |
| 2025-02-28 | 4248 | 4238 | 4253 | 4206 | -0.84% |
| 2025-02-27 | 4285 | 4274 | 4300 | 4269 | -0.97% |
| 2025-02-26 | 4316 | 4316 | 4321 | 4290 | 0% |
| 2025-02-25 | 4353 | 4316 | 4353 | 4306 | -1.08% |
| 2025-02-24 | 4358 | 4363 | 4366 | 4348 | 0.48% |
| 2025-02-23 | 4342 | 4342 | 4348 | 4342 | 0.12% |
| 2025-02-22 | 4337 | 4337 | 4342 | 4337 | 0% |
| 2025-02-21 | 4321 | 4337 | 4340 | 4321 | -0.25% |
| 2025-02-20 | 4374 | 4348 | 4374 | 4332 | 0.14% |
| 2025-02-19 | 4363 | 4342 | 4369 | 4327 | -0.14% |
| 2025-02-18 | 4316 | 4348 | 4351 | 4308 | 1.23% |
| 2025-02-17 | 4295 | 4295 | 4306 | 4292 | 0.35% |
| 2025-02-16 | 4280 | 4280 | 4280 | 4280 | 0% |
| 2025-02-15 | 4280 | 4280 | 4283 | 4274 | -0.12% |
| 2025-02-14 | 4348 | 4285 | 4353 | 4280 | -1.2% |
| 2025-02-13 | 4295 | 4337 | 4337 | 4295 | 1.21% |
| 2025-02-12 | 4269 | 4285 | 4297 | 4240 | 0.61% |
| 2025-02-11 | 4274 | 4259 | 4274 | 4241 | 0% |
| 2025-02-10 | 4243 | 4259 | 4264 | 4243 | 1.65% |
| 2025-02-09 | 4190 | 4190 | 4190 | 4190 | 0% |
| 2025-02-08 | 4190 | 4190 | 4194 | 4185 | -0.01% |
| 2025-02-07 | 4201 | 4190 | 4222 | 4187 | 0.33% |
| 2025-02-06 | 4190 | 4177 | 4206 | 4170 | -0.57% |
| 2025-02-05 | 4211 | 4201 | 4222 | 4190 | 0.62% |
| 2025-02-04 | 4128 | 4175 | 4175 | 4122 | 1.07% |
| 2025-02-03 | 4096 | 4131 | 4143 | 4091 | 1.1% |
| 2025-02-02 | 4096 | 4086 | 4096 | 4084 | -0.25% |
| 2025-02-01 | 4086 | 4096 | 4096 | 4075 | 0.26% |
| 2025-01-31 | 4086 | 4086 | 4122 | 4080 | 0.15% |
| 2025-01-30 | 4049 | 4080 | 4088 | 4049 | 1.29% |
| 2025-01-29 | 4044 | 4028 | 4044 | 4014 | -0.27% |
| 2025-01-28 | 4002 | 4039 | 4041 | 4002 | 0.8% |
| 2025-01-27 | 4028 | 4007 | 4041 | 3991 | -0.91% |
| 2025-01-26 | 4036 | 4044 | 4044 | 4033 | 0.2% |
| 2025-01-25 | 4023 | 4036 | 4044 | 4020 | 0.32% |
| 2025-01-24 | 4018 | 4023 | 4047 | 4018 | 0.6% |
| 2025-01-23 | 3981 | 3999 | 4002 | 3970 | 0.45% |
| 2025-01-22 | 3970 | 3981 | 3991 | 3970 | 0.28% |
| 2025-01-21 | 3955 | 3970 | 3970 | 3950 | 0.66% |
| 2025-01-20 | 3939 | 3944 | 3950 | 3934 | 0% |
| 2025-01-19 | 3960 | 3944 | 3960 | 3944 | -0.4% |
| 2025-01-18 | 3950 | 3960 | 3960 | 3934 | 0.13% |
| 2025-01-17 | 3981 | 3955 | 3981 | 3955 | -0.65% |
| 2025-01-16 | 3981 | 3981 | 3988 | 3965 | 0.33% |
| 2025-01-15 | 3960 | 3968 | 3970 | 3950 | 0.46% |
| 2025-01-14 | 3944 | 3950 | 3950 | 3931 | 0.53% |
| 2025-01-13 | 3970 | 3929 | 3970 | 3929 | -1.31% |
| 2025-01-12 | 3981 | 3981 | 3981 | 3981 | 0% |
| 2025-01-11 | 3960 | 3981 | 3981 | 3955 | 0.4% |
| 2025-01-10 | 3960 | 3965 | 3976 | 3944 | 0.66% |
| 2025-01-09 | 3944 | 3939 | 3958 | 3939 | 0% |
| 2025-01-08 | 3939 | 3939 | 3950 | 3932 | 0.13% |
| 2025-01-07 | 3918 | 3934 | 3944 | 3918 | 0.41% |
| 2025-01-06 | 3913 | 3918 | 3929 | 3908 | -0.28% |
| 2025-01-05 | 3934 | 3929 | 3934 | 3925 | -0.38% |
| 2025-01-04 | 3934 | 3944 | 3946 | 3931 | 0.38% |
| 2025-01-03 | 3939 | 3929 | 3950 | 3929 | -0.38% |
| 2025-01-02 | 3923 | 3944 | 3944 | 3913 | 0.92% |
| 2025-01-01 | 3913 | 3908 | 3918 | 3908 | -0.26% |
| 2024-12-31 | 3913 | 3918 | 3918 | 3892 | 0.54% |
| 2024-12-30 | 3897 | 3897 | 3908 | 3887 | -0.23% |
| 2024-12-29 | 3913 | 3906 | 3913 | 3904 | -0.18% |
| 2024-12-28 | 3908 | 3913 | 3916 | 3908 | 0.05% |
| 2024-12-27 | 3923 | 3911 | 3923 | 3908 | -0.26% |
| 2024-12-26 | 3918 | 3921 | 3921 | 3904 | 0.33% |
| 2024-12-25 | 3918 | 3908 | 3918 | 3904 | -0.26% |
| 2024-12-24 | 3944 | 3918 | 3944 | 3908 | -0.13% |
| 2024-12-23 | 3955 | 3923 | 3955 | 3923 | -0.48% |
| 2024-12-22 | 3944 | 3942 | 3944 | 3942 | -0.1% |
| 2024-12-21 | 3939 | 3946 | 3955 | 3936 | 0.18% |
| 2024-12-20 | 3897 | 3939 | 3952 | 3897 | 1.08% |
| 2024-12-19 | 3939 | 3897 | 3947 | 3871 | -0.54% |
| 2024-12-18 | 3970 | 3918 | 3970 | 3918 | -1.26% |
| 2024-12-17 | 3986 | 3968 | 3986 | 3957 | -0.45% |
| 2024-12-16 | 3991 | 3986 | 4005 | 3981 | -0.14% |
| 2024-12-15 | 3997 | 3991 | 3997 | 3991 | -0.21% |
| 2024-12-14 | 3981 | 3997 | 4004 | 3976 | 0.27% |
| 2024-12-13 | 4007 | 3986 | 4007 | 3984 | -0.78% |
| 2024-12-12 | 4065 | 4018 | 4065 | 4000 | -0.64% |
| 2024-12-11 | 3991 | 4044 | 4049 | 3988 | 1.58% |
| 2024-12-10 | 3952 | 3981 | 3986 | 3952 | 0.73% |
| 2024-12-09 | 3955 | 3952 | 3979 | 3944 | 0.87% |
| 2024-12-08 | 3876 | 3918 | 3929 | 3876 | 1.08% |
| 2024-12-07 | 3860 | 3876 | 3876 | 3857 | 0.41% |
| 2024-12-06 | 3869 | 3860 | 3876 | 3857 | -0.22% |
| 2024-12-05 | 3863 | 3869 | 3890 | 3863 | 0.08% |
| 2024-12-04 | 3853 | 3866 | 3866 | 3850 | 0.35% |
| 2024-12-03 | 3850 | 3852 | 3858 | 3845 | 0.05% |
| 2024-12-02 | 3850 | 3850 | 3864 | 3845 | -0.13% |
| 2024-12-01 | 3866 | 3855 | 3866 | 3855 | -0.28% |
| 2024-11-30 | 3852 | 3866 | 3868 | 3848 | 0.36% |
| 2024-11-29 | 3860 | 3852 | 3869 | 3852 | 0.23% |
| 2024-11-28 | 3855 | 3843 | 3860 | 3840 | -0.05% |
| 2024-11-27 | 3855 | 3845 | 3876 | 3845 | 0.55% |
| 2024-11-26 | 3834 | 3824 | 3850 | 3813 | -0.27% |
| 2024-11-25 | 3923 | 3834 | 3929 | 3819 | -3.05% |
| 2024-11-24 | 3955 | 3955 | 3960 | 3955 | 0% |
| 2024-11-23 | 3950 | 3955 | 3963 | 3950 | 0.28% |
| 2024-11-22 | 3950 | 3944 | 3955 | 3921 | 0.72% |
| 2024-11-21 | 3944 | 3916 | 3944 | 3902 | -0.05% |
| 2024-11-20 | 3871 | 3918 | 3936 | 3871 | 1.08% |
| 2024-11-19 | 3819 | 3876 | 3876 | 3819 | 2.22% |
| 2024-11-18 | 3756 | 3792 | 3803 | 3750 | 1.96% |
| 2024-11-17 | 3724 | 3719 | 3724 | 3719 | -0.13% |
| 2024-11-16 | 3714 | 3724 | 3730 | 3705 | 0.27% |
| 2024-11-15 | 3735 | 3714 | 3740 | 3714 | -0.56% |
| 2024-11-14 | 3766 | 3735 | 3766 | 3717 | -0.82% |
| 2024-11-13 | 3798 | 3766 | 3829 | 3766 | -0.84% |
| 2024-11-12 | 3824 | 3798 | 3834 | 3785 | -1.61% |
| 2024-11-11 | 3926 | 3860 | 3926 | 3832 | -1.68% |
| 2024-11-10 | 3942 | 3926 | 3950 | 3926 | -0.41% |
| 2024-11-09 | 3939 | 3942 | 3944 | 3921 | 0.08% |
| 2024-11-08 | 3965 | 3939 | 3981 | 3939 | -1.05% |
| 2024-11-07 | 3944 | 3981 | 3986 | 3944 | 0.8% |
| 2024-11-06 | 4033 | 3950 | 4033 | 3929 | -2.08% |
| 2024-11-05 | 4033 | 4033 | 4033 | 4033 | 0.65% |
| 2024-11-04 | 3965 | 4007 | 4007 | 3965 | 1.19% |
| 2024-11-03 | 3950 | 3960 | 3960 | 3950 | 0.27% |
| 2024-11-02 | 3950 | 3950 | 3950 | 3944 | -0.13% |
| 2024-11-01 | 3965 | 3955 | 3967 | 3953 | -0.26% |
| 2024-10-31 | 3968 | 3965 | 3981 | 3950 | -0.13% |
| 2024-10-30 | 3955 | 3970 | 3973 | 3947 | 0.93% |
| 2024-10-29 | 3918 | 3934 | 3934 | 3913 | 0.75% |
| 2024-10-28 | 3911 | 3904 | 3911 | 3894 | -0.16% |
| 2024-10-27 | 3913 | 3911 | 3913 | 3911 | -0.05% |
| 2024-10-26 | 3923 | 3913 | 3923 | 3913 | -0.19% |
| 2024-10-25 | 3908 | 3920 | 3923 | 3906 | 0.19% |
| 2024-10-24 | 3913 | 3913 | 3921 | 3908 | 0.27% |
| 2024-10-23 | 3929 | 3902 | 3932 | 3897 | -0.35% |
| 2024-10-22 | 3908 | 3916 | 3916 | 3902 | 0.62% |
| 2024-10-21 | 3892 | 3892 | 3918 | 3892 | 0.27% |
| 2024-10-20 | 3887 | 3881 | 3887 | 3881 | -0.13% |
| 2024-10-19 | 3860 | 3887 | 3887 | 3860 | 0.68% |
| 2024-10-18 | 3834 | 3860 | 3864 | 3834 | 1.04% |
| 2024-10-17 | 3798 | 3821 | 3824 | 3796 | 0.75% |
| 2024-10-16 | 3792 | 3792 | 3801 | 3787 | 0.42% |
| 2024-10-15 | 3761 | 3777 | 3782 | 3759 | 0.42% |
| 2024-10-14 | 3771 | 3761 | 3771 | 3759 | -0.14% |
| 2024-10-13 | 3766 | 3766 | 3771 | 3766 | 0% |
| 2024-10-12 | 3766 | 3766 | 3771 | 3766 | 0% |
| 2024-10-11 | 3756 | 3766 | 3771 | 3743 | 0.9% |
| 2024-10-10 | 3724 | 3733 | 3733 | 3717 | 0.51% |
| 2024-10-09 | 3724 | 3714 | 3730 | 3711 | -0.42% |
| 2024-10-08 | 3740 | 3730 | 3758 | 3717 | -0.42% |
| 2024-10-07 | 3750 | 3745 | 3758 | 3740 | 0% |
| 2024-10-06 | 3748 | 3745 | 3750 | 3745 | -0.08% |
| 2024-10-05 | 3754 | 3748 | 3756 | 3747 | -0.14% |
| 2024-10-04 | 3766 | 3754 | 3768 | 3743 | -0.14% |
| 2024-10-03 | 3750 | 3759 | 3761 | 3745 | 0% |
| 2024-10-02 | 3756 | 3759 | 3766 | 3750 | 0.08% |
| 2024-10-01 | 3730 | 3756 | 3766 | 3730 | 0.7% |
| 2024-09-30 | 3771 | 3730 | 3771 | 3730 | -1.25% |
| 2024-09-29 | 3771 | 3777 | 3777 | 3771 | 0.14% |
| 2024-09-28 | 3761 | 3771 | 3777 | 3761 | 0.28% |
| 2024-09-27 | 3782 | 3761 | 3787 | 3759 | -0.69% |
| 2024-09-26 | 3777 | 3787 | 3792 | 3771 | 0.28% |
| 2024-09-25 | 3787 | 3777 | 3792 | 3768 | -0.28% |
| 2024-09-24 | 3735 | 3787 | 3787 | 3735 | 1.4% |
| 2024-09-23 | 3719 | 3735 | 3740 | 3714 | 0.28% |
| 2024-09-22 | 3714 | 3724 | 3724 | 3714 | 0.28% |
| 2024-09-21 | 3709 | 3714 | 3714 | 3709 | 0.14% |
| 2024-09-20 | 3693 | 3709 | 3719 | 3693 | 1% |
| 2024-09-19 | 3656 | 3672 | 3677 | 3646 | 1.01% |
| 2024-09-18 | 3630 | 3635 | 3672 | 3625 | 0.35% |
| 2024-09-17 | 3640 | 3623 | 3640 | 3614 | -0.49% |
| 2024-09-16 | 3646 | 3640 | 3651 | 3635 | 0.14% |
| 2024-09-15 | 3646 | 3635 | 3646 | 3635 | -0.29% |
| 2024-09-14 | 3651 | 3646 | 3656 | 3640 | -0.29% |
| 2024-09-13 | 3635 | 3656 | 3656 | 3630 | 1.16% |
| 2024-09-12 | 3559 | 3614 | 3614 | 3557 | 1.62% |
| 2024-09-11 | 3562 | 3557 | 3567 | 3551 | 0.15% |
| 2024-09-10 | 3551 | 3551 | 3555 | 3546 | 0% |
| 2024-09-09 | 3551 | 3551 | 3551 | 3546 | 0% |
| 2024-09-08 | 3557 | 3551 | 3557 | 3551 | -0.15% |
| 2024-09-07 | 3557 | 3557 | 3557 | 3551 | 0% |
| 2024-09-06 | 3567 | 3557 | 3578 | 3551 | -0.15% |
| 2024-09-05 | 3551 | 3562 | 3562 | 3546 | 0.74% |
| 2024-09-04 | 3536 | 3536 | 3546 | 3525 | -0.3% |
| 2024-09-03 | 3572 | 3546 | 3578 | 3541 | -0.73% |
| 2024-09-02 | 3604 | 3572 | 3609 | 3572 | -1.02% |
| 2024-09-01 | 3609 | 3609 | 3609 | 3609 | 0% |
| 2024-08-31 | 3604 | 3609 | 3609 | 3604 | 0.15% |
| 2024-08-30 | 3620 | 3604 | 3620 | 3599 | -0.29% |
| 2024-08-29 | 3620 | 3614 | 3625 | 3604 | 0.15% |
| 2024-08-28 | 3614 | 3609 | 3614 | 3599 | -0.29% |
| 2024-08-27 | 3625 | 3620 | 3625 | 3614 | -0.14% |
| 2024-08-26 | 3640 | 3625 | 3640 | 3625 | -0.29% |
| 2024-08-25 | 3635 | 3635 | 3640 | 3635 | 0.14% |
| 2024-08-24 | 3625 | 3630 | 3630 | 3625 | 0.14% |
| 2024-08-23 | 3630 | 3625 | 3635 | 3620 | 0.14% |
| 2024-08-22 | 3635 | 3620 | 3635 | 3604 | -0.29% |
| 2024-08-21 | 3646 | 3630 | 3646 | 3625 | -0.43% |
| 2024-08-20 | 3646 | 3646 | 3656 | 3635 | 0.29% |
| 2024-08-19 | 3635 | 3635 | 3635 | 3614 | -0.14% |
| 2024-08-18 | 3651 | 3640 | 3651 | 3635 | -0.29% |
| 2024-08-17 | 3640 | 3651 | 3661 | 3640 | 0.29% |
| 2024-08-16 | 3630 | 3640 | 3640 | 3625 | 0.58% |
| 2024-08-15 | 3630 | 3620 | 3630 | 3609 | -0.14% |
| 2024-08-14 | 3646 | 3625 | 3651 | 3625 | -0.43% |
| 2024-08-13 | 3640 | 3640 | 3646 | 3635 | 0% |
| 2024-08-12 | 3625 | 3640 | 3646 | 3625 | 0.58% |
| 2024-08-11 | 3635 | 3620 | 3635 | 3620 | -0.43% |
| 2024-08-10 | 3604 | 3635 | 3635 | 3604 | -0.14% |
| 2024-08-09 | 3578 | 3640 | 3640 | 3578 | 1.76% |
| 2024-08-08 | 3557 | 3578 | 3578 | 3557 | 1.19% |
| 2024-08-07 | 3530 | 3536 | 3536 | 3489 | 0.15% |
| 2024-08-06 | 3515 | 3530 | 3536 | 3510 | 0.45% |
| 2024-08-05 | 3515 | 3515 | 3525 | 3483 | 0.45% |
| 2024-08-04 | 3494 | 3499 | 3504 | 3494 | 0.15% |
| 2024-08-03 | 3483 | 3494 | 3494 | 3483 | 0.45% |
| 2024-08-02 | 3499 | 3478 | 3515 | 3462 | 0% |
| 2024-08-01 | 3473 | 3478 | 3489 | 3457 | 0% |
| 2024-07-31 | 3441 | 3478 | 3478 | 3436 | 1.53% |
| 2024-07-30 | 3431 | 3426 | 3431 | 3413 | 0.15% |
| 2024-07-29 | 3431 | 3420 | 3441 | 3415 | -0.06% |
| 2024-07-28 | 3431 | 3423 | 3431 | 3415 | -0.24% |
| 2024-07-27 | 3415 | 3431 | 3431 | 3410 | 0.46% |
| 2024-07-26 | 3415 | 3415 | 3431 | 3405 | 0.46% |
| 2024-07-25 | 3420 | 3400 | 3426 | 3394 | -0.92% |
| 2024-07-24 | 3452 | 3431 | 3457 | 3431 | -0.3% |
| 2024-07-23 | 3452 | 3441 | 3457 | 3439 | -0.15% |
| 2024-07-22 | 3447 | 3447 | 3462 | 3436 | 0% |
| 2024-07-21 | 3436 | 3447 | 3457 | 3431 | 0.61% |
| 2024-07-20 | 3436 | 3426 | 3436 | 3420 | -0.3% |
| 2024-07-19 | 3447 | 3436 | 3457 | 3436 | -0.91% |
| 2024-07-18 | 3483 | 3468 | 3483 | 3468 | 0% |
| 2024-07-17 | 3468 | 3468 | 3494 | 3468 | 0.15% |
| 2024-07-16 | 3426 | 3462 | 3468 | 3420 | 1.6% |
| 2024-07-15 | 3394 | 3408 | 3420 | 3394 | 0.25% |
| 2024-07-14 | 3400 | 3400 | 3400 | 3400 | 0% |
| 2024-07-13 | 3400 | 3400 | 3405 | 3400 | 0% |
| 2024-07-12 | 3394 | 3400 | 3410 | 3394 | -0.15% |
| 2024-07-11 | 3373 | 3405 | 3415 | 3373 | 1.03% |
| 2024-07-10 | 3379 | 3370 | 3379 | 3363 | 0.22% |
| 2024-07-09 | 3352 | 3363 | 3363 | 3352 | 0.31% |
| 2024-07-08 | 3368 | 3352 | 3373 | 3347 | -0.62% |
| 2024-07-07 | 3384 | 3373 | 3384 | 3370 | -0.31% |
| 2024-07-06 | 3379 | 3384 | 3394 | 3379 | 0.31% |
| 2024-07-05 | 3337 | 3373 | 3379 | 3337 | 1.32% |
| 2024-07-04 | 3326 | 3329 | 3331 | 3321 | 0.09% |
| 2024-07-03 | 3326 | 3326 | 3331 | 3316 | 0.47% |
| 2024-07-02 | 3316 | 3310 | 3316 | 3307 | -0.16% |
| 2024-07-01 | 3310 | 3316 | 3326 | 3310 | -0.31% |