سعر شراء الذهب اليوم
3551
سعر بيع الذهب اليوم
3534
| التاريخ | الافتتاح | الاغلاق | اعلى سعر | اقل سعر | التغيير |
|---|---|---|---|---|---|
| 2025-03-18 | 3651 | 3664 | 3664 | 3643 | 1.05% |
| 2025-03-17 | 3613 | 3626 | 3626 | 3609 | 0.36% |
| 2025-03-16 | 3613 | 3613 | 3615 | 3613 | 0.11% |
| 2025-03-15 | 3600 | 3609 | 3609 | 3591 | 0.14% |
| 2025-03-14 | 3609 | 3604 | 3621 | 3596 | -0.14% |
| 2025-03-13 | 3566 | 3609 | 3609 | 3561 | 1.63% |
| 2025-03-12 | 3536 | 3551 | 3561 | 3531 | 0.59% |
| 2025-03-11 | 3531 | 3530 | 3540 | 3527 | 0.57% |
| 2025-03-10 | 3523 | 3510 | 3536 | 3508 | -0.59% |
| 2025-03-09 | 3531 | 3531 | 3531 | 3529 | 0% |
| 2025-03-08 | 3536 | 3531 | 3536 | 3531 | 0% |
| 2025-03-07 | 3540 | 3531 | 3549 | 3531 | 0% |
| 2025-03-06 | 3531 | 3531 | 3538 | 3523 | -0.25% |
| 2025-03-05 | 3540 | 3540 | 3549 | 3523 | 0.2% |
| 2025-03-04 | 3536 | 3533 | 3544 | 3527 | 0.77% |
| 2025-03-03 | 3480 | 3506 | 3510 | 3476 | 1.01% |
| 2025-03-02 | 3471 | 3471 | 3471 | 3471 | 0% |
| 2025-03-01 | 3467 | 3471 | 3471 | 3467 | 0.12% |
| 2025-02-28 | 3476 | 3467 | 3480 | 3441 | -0.86% |
| 2025-02-27 | 3506 | 3497 | 3519 | 3493 | -0.96% |
| 2025-02-26 | 3531 | 3531 | 3536 | 3510 | 0% |
| 2025-02-25 | 3561 | 3531 | 3561 | 3523 | -1.09% |
| 2025-02-24 | 3566 | 3570 | 3573 | 3557 | 0.48% |
| 2025-02-23 | 3553 | 3553 | 3557 | 3553 | 0.11% |
| 2025-02-22 | 3549 | 3549 | 3553 | 3549 | 0% |
| 2025-02-21 | 3536 | 3549 | 3551 | 3536 | -0.22% |
| 2025-02-20 | 3579 | 3557 | 3579 | 3544 | 0.11% |
| 2025-02-19 | 3570 | 3553 | 3574 | 3540 | -0.11% |
| 2025-02-18 | 3531 | 3557 | 3560 | 3525 | 1.22% |
| 2025-02-17 | 3514 | 3514 | 3523 | 3512 | 0.37% |
| 2025-02-16 | 3501 | 3501 | 3501 | 3501 | 0% |
| 2025-02-15 | 3501 | 3501 | 3504 | 3497 | -0.14% |
| 2025-02-14 | 3557 | 3506 | 3561 | 3501 | -1.21% |
| 2025-02-13 | 3514 | 3549 | 3549 | 3514 | 1.23% |
| 2025-02-12 | 3493 | 3506 | 3516 | 3469 | 0.63% |
| 2025-02-11 | 3497 | 3484 | 3497 | 3470 | 0% |
| 2025-02-10 | 3471 | 3484 | 3489 | 3471 | 1.6% |
| 2025-02-09 | 3429 | 3429 | 3429 | 3429 | 0% |
| 2025-02-08 | 3429 | 3429 | 3431 | 3424 | 0.01% |
| 2025-02-07 | 3437 | 3429 | 3454 | 3426 | 0.33% |
| 2025-02-06 | 3429 | 3417 | 3441 | 3411 | -0.58% |
| 2025-02-05 | 3446 | 3437 | 3454 | 3429 | 0.61% |
| 2025-02-04 | 3377 | 3416 | 3416 | 3373 | 1.07% |
| 2025-02-03 | 3351 | 3380 | 3390 | 3347 | 1.11% |
| 2025-02-02 | 3351 | 3343 | 3351 | 3341 | -0.25% |
| 2025-02-01 | 3343 | 3351 | 3351 | 3334 | 0.26% |
| 2025-01-31 | 3343 | 3343 | 3373 | 3339 | 0.12% |
| 2025-01-30 | 3313 | 3339 | 3345 | 3313 | 1.3% |
| 2025-01-29 | 3309 | 3296 | 3309 | 3285 | -0.24% |
| 2025-01-28 | 3274 | 3304 | 3306 | 3274 | 0.76% |
| 2025-01-27 | 3296 | 3279 | 3306 | 3266 | -0.91% |
| 2025-01-26 | 3303 | 3309 | 3309 | 3300 | 0.18% |
| 2025-01-25 | 3291 | 3303 | 3309 | 3289 | 0.36% |
| 2025-01-24 | 3287 | 3291 | 3311 | 3287 | 0.58% |
| 2025-01-23 | 3257 | 3272 | 3274 | 3249 | 0.46% |
| 2025-01-22 | 3249 | 3257 | 3266 | 3249 | 0.25% |
| 2025-01-21 | 3236 | 3249 | 3249 | 3231 | 0.68% |
| 2025-01-20 | 3223 | 3227 | 3231 | 3219 | 0% |
| 2025-01-19 | 3240 | 3227 | 3240 | 3227 | -0.4% |
| 2025-01-18 | 3231 | 3240 | 3240 | 3219 | 0.12% |
| 2025-01-17 | 3257 | 3236 | 3257 | 3236 | -0.64% |
| 2025-01-16 | 3257 | 3257 | 3263 | 3244 | 0.31% |
| 2025-01-15 | 3240 | 3247 | 3249 | 3231 | 0.5% |
| 2025-01-14 | 3227 | 3231 | 3231 | 3216 | 0.53% |
| 2025-01-13 | 3249 | 3214 | 3249 | 3214 | -1.32% |
| 2025-01-12 | 3257 | 3257 | 3257 | 3257 | 0% |
| 2025-01-11 | 3240 | 3257 | 3257 | 3236 | 0.4% |
| 2025-01-10 | 3240 | 3244 | 3253 | 3227 | 0.65% |
| 2025-01-09 | 3227 | 3223 | 3238 | 3223 | 0% |
| 2025-01-08 | 3223 | 3223 | 3231 | 3217 | 0.12% |
| 2025-01-07 | 3206 | 3219 | 3227 | 3206 | 0.41% |
| 2025-01-06 | 3201 | 3206 | 3214 | 3197 | -0.25% |
| 2025-01-05 | 3219 | 3214 | 3219 | 3212 | -0.4% |
| 2025-01-04 | 3219 | 3227 | 3229 | 3216 | 0.4% |
| 2025-01-03 | 3223 | 3214 | 3231 | 3214 | -0.4% |
| 2025-01-02 | 3210 | 3227 | 3227 | 3201 | 0.94% |
| 2025-01-01 | 3201 | 3197 | 3206 | 3197 | -0.28% |
| 2024-12-31 | 3201 | 3206 | 3206 | 3184 | 0.53% |
| 2024-12-30 | 3189 | 3189 | 3197 | 3180 | -0.19% |
| 2024-12-29 | 3201 | 3195 | 3201 | 3195 | -0.19% |
| 2024-12-28 | 3197 | 3201 | 3204 | 3197 | 0.03% |
| 2024-12-27 | 3210 | 3200 | 3210 | 3197 | -0.25% |
| 2024-12-26 | 3206 | 3208 | 3208 | 3195 | 0.34% |
| 2024-12-25 | 3206 | 3197 | 3206 | 3195 | -0.28% |
| 2024-12-24 | 3227 | 3206 | 3227 | 3197 | -0.12% |
| 2024-12-23 | 3236 | 3210 | 3236 | 3210 | -0.47% |
| 2024-12-22 | 3227 | 3225 | 3227 | 3225 | -0.12% |
| 2024-12-21 | 3223 | 3229 | 3236 | 3220 | 0.19% |
| 2024-12-20 | 3189 | 3223 | 3233 | 3189 | 1.07% |
| 2024-12-19 | 3223 | 3189 | 3230 | 3167 | -0.53% |
| 2024-12-18 | 3249 | 3206 | 3249 | 3206 | -1.26% |
| 2024-12-17 | 3261 | 3247 | 3261 | 3237 | -0.43% |
| 2024-12-16 | 3266 | 3261 | 3277 | 3257 | -0.14% |
| 2024-12-15 | 3270 | 3266 | 3270 | 3266 | -0.21% |
| 2024-12-14 | 3257 | 3270 | 3276 | 3253 | 0.26% |
| 2024-12-13 | 3279 | 3261 | 3279 | 3260 | -0.78% |
| 2024-12-12 | 3326 | 3287 | 3326 | 3273 | -0.66% |
| 2024-12-11 | 3266 | 3309 | 3313 | 3263 | 1.6% |
| 2024-12-10 | 3233 | 3257 | 3261 | 3233 | 0.74% |
| 2024-12-09 | 3236 | 3233 | 3255 | 3227 | 0.85% |
| 2024-12-08 | 3171 | 3206 | 3214 | 3171 | 1.08% |
| 2024-12-07 | 3159 | 3171 | 3171 | 3156 | 0.41% |
| 2024-12-06 | 3165 | 3159 | 3171 | 3156 | -0.22% |
| 2024-12-05 | 3160 | 3165 | 3183 | 3160 | 0.08% |
| 2024-12-04 | 3153 | 3163 | 3163 | 3150 | 0.35% |
| 2024-12-03 | 3150 | 3152 | 3157 | 3146 | 0.06% |
| 2024-12-02 | 3150 | 3150 | 3161 | 3146 | -0.13% |
| 2024-12-01 | 3163 | 3154 | 3163 | 3154 | -0.28% |
| 2024-11-30 | 3152 | 3163 | 3165 | 3148 | 0.35% |
| 2024-11-29 | 3159 | 3152 | 3165 | 3152 | 0.25% |
| 2024-11-28 | 3154 | 3144 | 3159 | 3141 | -0.06% |
| 2024-11-27 | 3154 | 3146 | 3171 | 3146 | 0.54% |
| 2024-11-26 | 3137 | 3129 | 3150 | 3120 | -0.26% |
| 2024-11-25 | 3210 | 3137 | 3214 | 3124 | -3.05% |
| 2024-11-24 | 3236 | 3236 | 3240 | 3236 | 0% |
| 2024-11-23 | 3231 | 3236 | 3243 | 3231 | 0.28% |
| 2024-11-22 | 3231 | 3227 | 3236 | 3208 | 0.72% |
| 2024-11-21 | 3227 | 3204 | 3227 | 3193 | -0.06% |
| 2024-11-20 | 3167 | 3206 | 3220 | 3167 | 1.1% |
| 2024-11-19 | 3124 | 3171 | 3171 | 3124 | 2.19% |
| 2024-11-18 | 3073 | 3103 | 3111 | 3069 | 1.97% |
| 2024-11-17 | 3047 | 3043 | 3047 | 3043 | -0.13% |
| 2024-11-16 | 3039 | 3047 | 3051 | 3032 | 0.26% |
| 2024-11-15 | 3056 | 3039 | 3060 | 3039 | -0.56% |
| 2024-11-14 | 3081 | 3056 | 3081 | 3041 | -0.81% |
| 2024-11-13 | 3107 | 3081 | 3133 | 3081 | -0.84% |
| 2024-11-12 | 3129 | 3107 | 3137 | 3097 | -1.65% |
| 2024-11-11 | 3213 | 3159 | 3213 | 3135 | -1.68% |
| 2024-11-10 | 3225 | 3213 | 3231 | 3213 | -0.37% |
| 2024-11-09 | 3223 | 3225 | 3227 | 3208 | 0.06% |
| 2024-11-08 | 3244 | 3223 | 3257 | 3223 | -1.05% |
| 2024-11-07 | 3227 | 3257 | 3261 | 3227 | 0.8% |
| 2024-11-06 | 3300 | 3231 | 3300 | 3214 | -2.08% |
| 2024-11-05 | 3300 | 3300 | 3300 | 3300 | 0.65% |
| 2024-11-04 | 3244 | 3279 | 3279 | 3244 | 1.19% |
| 2024-11-03 | 3231 | 3240 | 3240 | 3231 | 0.27% |
| 2024-11-02 | 3231 | 3231 | 3231 | 3227 | -0.13% |
| 2024-11-01 | 3244 | 3236 | 3246 | 3234 | -0.26% |
| 2024-10-31 | 3247 | 3244 | 3257 | 3231 | -0.13% |
| 2024-10-30 | 3236 | 3249 | 3250 | 3230 | 0.93% |
| 2024-10-29 | 3206 | 3219 | 3219 | 3201 | 0.75% |
| 2024-10-28 | 3200 | 3195 | 3200 | 3186 | -0.16% |
| 2024-10-27 | 3201 | 3200 | 3201 | 3200 | -0.05% |
| 2024-10-26 | 3210 | 3201 | 3210 | 3201 | -0.19% |
| 2024-10-25 | 3197 | 3207 | 3210 | 3195 | 0.19% |
| 2024-10-24 | 3201 | 3201 | 3208 | 3197 | 0.27% |
| 2024-10-23 | 3214 | 3193 | 3217 | 3189 | -0.35% |
| 2024-10-22 | 3197 | 3204 | 3204 | 3193 | 0.62% |
| 2024-10-21 | 3184 | 3184 | 3206 | 3184 | 0.27% |
| 2024-10-20 | 3180 | 3176 | 3180 | 3176 | -0.13% |
| 2024-10-19 | 3159 | 3180 | 3180 | 3159 | 0.68% |
| 2024-10-18 | 3137 | 3159 | 3161 | 3137 | 1.04% |
| 2024-10-17 | 3107 | 3126 | 3129 | 3105 | 0.75% |
| 2024-10-16 | 3103 | 3103 | 3110 | 3099 | 0.42% |
| 2024-10-15 | 3077 | 3090 | 3094 | 3075 | 0.42% |
| 2024-10-14 | 3086 | 3077 | 3086 | 3075 | -0.14% |
| 2024-10-13 | 3081 | 3081 | 3086 | 3081 | 0% |
| 2024-10-12 | 3081 | 3081 | 3086 | 3081 | 0% |
| 2024-10-11 | 3073 | 3081 | 3086 | 3063 | 0.9% |
| 2024-10-10 | 3047 | 3054 | 3054 | 3041 | 0.51% |
| 2024-10-09 | 3047 | 3039 | 3051 | 3036 | -0.42% |
| 2024-10-08 | 3060 | 3051 | 3075 | 3041 | -0.42% |
| 2024-10-07 | 3069 | 3064 | 3075 | 3060 | 0% |
| 2024-10-06 | 3067 | 3064 | 3069 | 3064 | -0.08% |
| 2024-10-05 | 3071 | 3067 | 3073 | 3066 | -0.14% |
| 2024-10-04 | 3081 | 3071 | 3083 | 3063 | -0.14% |
| 2024-10-03 | 3069 | 3075 | 3077 | 3064 | 0% |
| 2024-10-02 | 3073 | 3075 | 3081 | 3069 | 0.08% |
| 2024-10-01 | 3051 | 3073 | 3081 | 3051 | 0.7% |
| 2024-09-30 | 3086 | 3051 | 3086 | 3051 | -1.25% |
| 2024-09-29 | 3086 | 3090 | 3090 | 3086 | 0.14% |
| 2024-09-28 | 3077 | 3086 | 3090 | 3077 | 0.28% |
| 2024-09-27 | 3094 | 3077 | 3099 | 3075 | -0.69% |
| 2024-09-26 | 3090 | 3099 | 3103 | 3086 | 0.28% |
| 2024-09-25 | 3099 | 3090 | 3103 | 3083 | -0.28% |
| 2024-09-24 | 3056 | 3099 | 3099 | 3056 | 1.4% |
| 2024-09-23 | 3043 | 3056 | 3060 | 3039 | 0.28% |
| 2024-09-22 | 3039 | 3047 | 3047 | 3039 | 0.28% |
| 2024-09-21 | 3034 | 3039 | 3039 | 3034 | 0.14% |
| 2024-09-20 | 3021 | 3034 | 3043 | 3021 | 1% |
| 2024-09-19 | 2991 | 3004 | 3009 | 2983 | 1.01% |
| 2024-09-18 | 2970 | 2974 | 3004 | 2966 | 0.35% |
| 2024-09-17 | 2979 | 2964 | 2979 | 2957 | -0.49% |
| 2024-09-16 | 2983 | 2979 | 2987 | 2974 | 0.14% |
| 2024-09-15 | 2983 | 2974 | 2983 | 2974 | -0.29% |
| 2024-09-14 | 2987 | 2983 | 2991 | 2979 | -0.29% |
| 2024-09-13 | 2974 | 2991 | 2991 | 2970 | 1.16% |
| 2024-09-12 | 2912 | 2957 | 2957 | 2910 | 1.62% |
| 2024-09-11 | 2914 | 2910 | 2919 | 2906 | 0.15% |
| 2024-09-10 | 2906 | 2906 | 2908 | 2901 | 0% |
| 2024-09-09 | 2906 | 2906 | 2906 | 2901 | 0% |
| 2024-09-08 | 2910 | 2906 | 2910 | 2906 | -0.15% |
| 2024-09-07 | 2910 | 2910 | 2910 | 2906 | 0% |
| 2024-09-06 | 2919 | 2910 | 2927 | 2906 | -0.15% |
| 2024-09-05 | 2906 | 2914 | 2914 | 2901 | 0.74% |
| 2024-09-04 | 2893 | 2893 | 2901 | 2884 | -0.3% |
| 2024-09-03 | 2923 | 2901 | 2927 | 2897 | -0.73% |
| 2024-09-02 | 2949 | 2923 | 2953 | 2923 | -1.02% |
| 2024-09-01 | 2953 | 2953 | 2953 | 2953 | 0% |
| 2024-08-31 | 2949 | 2953 | 2953 | 2949 | 0.15% |
| 2024-08-30 | 2961 | 2949 | 2961 | 2944 | -0.29% |
| 2024-08-29 | 2961 | 2957 | 2966 | 2949 | 0.15% |
| 2024-08-28 | 2957 | 2953 | 2957 | 2944 | -0.29% |
| 2024-08-27 | 2966 | 2961 | 2966 | 2957 | -0.14% |
| 2024-08-26 | 2979 | 2966 | 2979 | 2966 | -0.29% |
| 2024-08-25 | 2974 | 2974 | 2979 | 2974 | 0.14% |
| 2024-08-24 | 2966 | 2970 | 2970 | 2966 | 0.14% |
| 2024-08-23 | 2970 | 2966 | 2974 | 2961 | 0.14% |
| 2024-08-22 | 2974 | 2961 | 2974 | 2949 | -0.29% |
| 2024-08-21 | 2983 | 2970 | 2983 | 2966 | -0.43% |
| 2024-08-20 | 2983 | 2983 | 2991 | 2974 | 0.29% |
| 2024-08-19 | 2974 | 2974 | 2974 | 2957 | -0.14% |
| 2024-08-18 | 2987 | 2979 | 2987 | 2974 | -0.29% |
| 2024-08-17 | 2979 | 2987 | 2996 | 2979 | 0.29% |
| 2024-08-16 | 2970 | 2979 | 2979 | 2966 | 0.58% |
| 2024-08-15 | 2970 | 2961 | 2970 | 2953 | -0.14% |
| 2024-08-14 | 2983 | 2966 | 2987 | 2966 | -0.43% |
| 2024-08-13 | 2979 | 2979 | 2983 | 2974 | 0% |
| 2024-08-12 | 2966 | 2979 | 2983 | 2966 | 0.58% |
| 2024-08-11 | 2974 | 2961 | 2974 | 2961 | -0.43% |
| 2024-08-10 | 2949 | 2974 | 2974 | 2949 | -0.14% |
| 2024-08-09 | 2927 | 2979 | 2979 | 2927 | 1.76% |
| 2024-08-08 | 2910 | 2927 | 2927 | 2910 | 1.19% |
| 2024-08-07 | 2889 | 2893 | 2893 | 2854 | 0.15% |
| 2024-08-06 | 2876 | 2889 | 2893 | 2871 | 0.45% |
| 2024-08-05 | 2876 | 2876 | 2884 | 2850 | 0.45% |
| 2024-08-04 | 2859 | 2863 | 2867 | 2859 | 0.15% |
| 2024-08-03 | 2850 | 2859 | 2859 | 2850 | 0.45% |
| 2024-08-02 | 2863 | 2846 | 2876 | 2833 | 0% |
| 2024-08-01 | 2841 | 2846 | 2854 | 2829 | 0% |
| 2024-07-31 | 2816 | 2846 | 2846 | 2811 | 1.53% |
| 2024-07-30 | 2807 | 2803 | 2807 | 2793 | 0.15% |
| 2024-07-29 | 2807 | 2799 | 2816 | 2794 | -0.06% |
| 2024-07-28 | 2807 | 2800 | 2807 | 2794 | -0.24% |
| 2024-07-27 | 2794 | 2807 | 2807 | 2790 | 0.46% |
| 2024-07-26 | 2794 | 2794 | 2807 | 2786 | 0.46% |
| 2024-07-25 | 2799 | 2781 | 2803 | 2777 | -0.92% |
| 2024-07-24 | 2824 | 2807 | 2829 | 2807 | -0.3% |
| 2024-07-23 | 2824 | 2816 | 2829 | 2814 | -0.15% |
| 2024-07-22 | 2820 | 2820 | 2833 | 2811 | 0% |
| 2024-07-21 | 2811 | 2820 | 2829 | 2807 | 0.61% |
| 2024-07-20 | 2811 | 2803 | 2811 | 2799 | -0.3% |
| 2024-07-19 | 2820 | 2811 | 2829 | 2811 | -0.91% |
| 2024-07-18 | 2850 | 2837 | 2850 | 2837 | 0% |
| 2024-07-17 | 2837 | 2837 | 2859 | 2837 | 0.15% |
| 2024-07-16 | 2803 | 2833 | 2837 | 2799 | 1.6% |
| 2024-07-15 | 2777 | 2788 | 2799 | 2777 | 0.25% |
| 2024-07-14 | 2781 | 2781 | 2781 | 2781 | 0% |
| 2024-07-13 | 2781 | 2781 | 2786 | 2781 | 0% |
| 2024-07-12 | 2777 | 2781 | 2790 | 2777 | -0.15% |
| 2024-07-11 | 2760 | 2786 | 2794 | 2760 | 1.03% |
| 2024-07-10 | 2764 | 2757 | 2764 | 2751 | 0.22% |
| 2024-07-09 | 2743 | 2751 | 2751 | 2743 | 0.31% |
| 2024-07-08 | 2756 | 2743 | 2760 | 2739 | -0.62% |
| 2024-07-07 | 2769 | 2760 | 2769 | 2757 | -0.31% |
| 2024-07-06 | 2764 | 2769 | 2777 | 2764 | 0.31% |
| 2024-07-05 | 2730 | 2760 | 2764 | 2730 | 1.32% |
| 2024-07-04 | 2721 | 2724 | 2726 | 2717 | 0.09% |
| 2024-07-03 | 2721 | 2721 | 2726 | 2713 | 0.47% |
| 2024-07-02 | 2713 | 2709 | 2713 | 2706 | -0.16% |
| 2024-07-01 | 2709 | 2713 | 2721 | 2709 | -0.31% |